ユーグレナ（29310）の株価チャート
2022/10/07～2023/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 |
| 03/06 | 941 | 947 | 937 | 943 | +0.75% | 464,600 | 1099億2249万 | -3.08% | - | 5.44 |
| 03/03 | 929 | 938 | 926 | 936 | +1.63% | 600,700 | 1091億652万 | -4% | - | 5.4 |
| 03/02 | 933 | 934 | 917 | 921 | -0.43% | 610,600 | 1073億5802万 | -5.83% | - | 5.31 |
| 03/01 | 948 | 948 | 921 | 925 | -2.73% | 977,500 | 1078億2429万 | -5.71% | - | 5.33 |
| 02/28 | 959 | 962 | 947 | 951 | +0.53% | 595,700 | 1108億5503万 | -3.35% | - | 5.48 |
| 02/27 | 946 | 951 | 932 | 946 | 0% | 653,000 | 1102億7219万 | -4.06% | - | 5.45 |
| 02/24 | 942 | 946 | 930 | 946 | +0.96% | 457,100 | 1102億7219万 | -4.25% | - | 5.45 |
| 02/22 | 950 | 956 | 935 | 937 | -2.09% | 807,700 | 1092億2309万 | -5.07% | - | 5.4 |
| 02/21 | 960 | 974 | 956 | 957 | -0.1% | 754,300 | 1115億5443万 | -3.04% | - | 5.52 |
| 02/20 | 959 | 960 | 946 | 958 | +0.31% | 634,200 | 1116億7099万 | -2.84% | - | 5.52 |
| 02/17 | 960 | 968 | 955 | 955 | -1.65% | 694,900 | 1113億2129万 | -3.05% | - | 5.51 |
| 02/16 | 980 | 981 | 964 | 971 | +0.52% | 660,500 | 1131億8636万 | -1.32% | - | 5.6 |
| 02/15 | 984 | 984 | 958 | 966 | -1.93% | 1,054,300 | 1126億353万 | -1.73% | - | 5.57 |
| 02/14 | 982 | 1,006 | 979 | 985 | -0.61% | 845,300 | 1148億1830万 | +0.31% | - | 5.68 |
| 02/13 | 997 | 998 | 976 | 991 | -0.3% | 720,600 | 1155億1770万 | +1.02% | - | 5.71 |
| 02/10 | 990 | 995 | 985 | 994 | 0% | 479,000 | 1158億6740万 | +1.53% | - | 5.73 |
| 02/09 | 1,000 | 1,003 | 991 | 994 | -1.19% | 470,900 | 1158億6740万 | +1.84% | - | 5.73 |
| 02/08 | 997 | 1,007 | 996 | 1,006 | +0.8% | 423,400 | 1172億6620万 | +3.29% | - | 5.8 |
| 02/07 | 1,011 | 1,019 | 996 | 998 | -0.7% | 553,600 | 1128億7924万 | +2.57% | - | 5.58 |
| 02/06 | 1,011 | 1,012 | 996 | 1,005 | -0.1% | 704,300 | 1136億7098万 | +3.4% | - | 5.62 |
| 02/03 | 1,013 | 1,022 | 1,003 | 1,006 | -1.57% | 711,300 | 1137億8408万 | +3.6% | - | 5.63 |
| 02/02 | 1,054 | 1,058 | 1,021 | 1,022 | -1.73% | 1,386,800 | 1155億9377万 | +5.47% | - | 5.72 |
| 02/01 | 1,004 | 1,043 | 1,003 | 1,040 | +4.1% | 2,199,300 | 1176億2967万 | +7.66% | - | 5.82 |
| 01/31 | 979 | 1,000 | 978 | 999 | +1.63% | 700,100 | 1129億9234万 | +3.74% | - | 5.59 |
| 01/30 | 985 | 992 | 976 | 983 | -0.71% | 615,600 | 1111億8266万 | +2.18% | - | 5.5 |
| 01/27 | 990 | 993 | 980 | 990 | -0.5% | 900,400 | 1119億7440万 | +2.91% | - | 5.54 |
| 01/26 | 1,010 | 1,031 | 995 | 995 | -0.4% | 1,196,600 | 1125億3992万 | +3.43% | - | 5.57 |
| 01/25 | 1,010 | 1,011 | 993 | 999 | -0.99% | 817,100 | 1129億9234万 | +3.74% | - | 5.59 |
| 01/24 | 995 | 1,012 | 984 | 1,009 | +2.02% | 1,142,400 | 1141億2340万 | +4.78% | - | 5.65 |
| 01/23 | 995 | 1,033 | 987 | 989 | -0.9% | 2,406,300 | 1118億6129万 | +2.49% | - | 5.53 |
| 01/20 | 1,019 | 1,034 | 983 | 998 | +6.17% | 8,369,900 | 1128億7924万 | +3.63% | - | 5.58 |
| 01/19 | 925 | 946 | 919 | 940 | +0.53% | 623,200 | 1063億1912万 | -2.19% | - | 5.26 |
| 01/18 | 921 | 935 | 915 | 935 | +1.52% | 718,100 | 1057億5360万 | -2.71% | - | 5.23 |
| 01/17 | 929 | 936 | 919 | 921 | -0.43% | 509,800 | 1041億7012万 | -4.06% | - | 5.15 |
| 01/16 | 935 | 948 | 925 | 925 | -1.49% | 511,100 | 1046億2254万 | -3.65% | - | 5.18 |
| 01/13 | 950 | 953 | 936 | 939 | -0.63% | 674,500 | 1062億602万 | -2.09% | - | 5.25 |
| 01/12 | 951 | 954 | 930 | 945 | -0.94% | 701,600 | 1068億8465万 | -1.15% | - | 5.29 |
| 01/11 | 946 | 966 | 946 | 954 | +1.81% | 634,700 | 1079億260万 | 0% | - | 5.34 |
| 01/10 | 937 | 950 | 932 | 937 | -0.43% | 417,100 | 1059億7981万 | -1.47% | - | 5.24 |
| 01/06 | 928 | 945 | 925 | 941 | +1.51% | 549,000 | 1064億3223万 | -0.95% | - | 5.26 |
| 01/05 | 939 | 948 | 926 | 927 | -1.49% | 691,800 | 1048億4875万 | -2.22% | - | 5.19 |
| 01/04 | 971 | 977 | 941 | 941 | -3.98% | 875,900 | 1064億3223万 | -0.74% | - | 5.26 |
| 2022 |
| 12/30 | 980 | 999 | 979 | 980 | -0.61% | 813,200 | 1108億4334万 | +3.48% | - | 5.86 |
| 12/29 | 959 | 995 | 955 | 986 | +2.39% | 1,040,900 | 1115億2197万 | +4.45% | - | 5.89 |
| 12/28 | 961 | 964 | 949 | 963 | -0.21% | 772,500 | 1089億2055万 | +2.34% | - | 5.75 |
| 12/27 | 959 | 974 | 957 | 965 | +1.15% | 577,800 | 1091億4676万 | +2.88% | - | 5.77 |
| 12/26 | 956 | 967 | 948 | 954 | 0% | 510,200 | 1078億7097万 | +2.03% | - | 5.7 |
| 12/23 | 971 | 975 | 948 | 954 | -2.15% | 891,400 | 1078億7097万 | +2.36% | - | 5.7 |
| 12/22 | 990 | 1,000 | 975 | 975 | -1.02% | 779,300 | 1102億4549万 | +5.06% | - | 5.82 |
| 12/21 | 982 | 995 | 976 | 985 | -0.2% | 968,700 | 1113億7622万 | +6.6% | - | 5.88 |
| 12/20 | 1,009 | 1,024 | 975 | 987 | -2.76% | 2,366,300 | 1116億236万 | +7.28% | - | 5.9 |
| 12/19 | 1,006 | 1,035 | 992 | 1,015 | -0.49% | 2,224,300 | 1147億6838万 | +10.81% | - | 6.06 |
| 12/16 | 1,038 | 1,045 | 1,004 | 1,020 | -2.67% | 4,398,900 | 1153億3375万 | +11.96% | - | 6.09 |
| 12/15 | 985 | 1,060 | 978 | 1,048 | +10.43% | 8,563,300 | 1184億9977万 | +15.8% | - | 6.26 |
| 12/14 | 951 | 952 | 932 | 949 | +0.21% | 656,800 | 1073億561万 | +5.68% | - | 5.67 |
| 12/13 | 936 | 961 | 930 | 947 | +1.72% | 1,451,600 | 1070億7947万 | +5.81% | - | 5.66 |
| 12/12 | 910 | 934 | 908 | 931 | +1.2% | 716,500 | 1052億7031万 | +4.26% | - | 5.56 |
| 12/09 | 918 | 924 | 912 | 920 | +0.66% | 715,400 | 1040億2652万 | +3.25% | - | 5.5 |
| 12/08 | 889 | 914 | 884 | 914 | +2.93% | 740,100 | 1033億4808万 | +2.7% | - | 5.46 |
| 12/07 | 869 | 889 | 867 | 888 | +1.14% | 512,900 | 1004億820万 | -0.22% | - | 5.31 |
| 12/06 | 879 | 888 | 875 | 878 | -0.79% | 322,600 | 992億7748万 | -1.35% | - | 5.25 |
| 12/05 | 886 | 893 | 879 | 885 | -0.34% | 311,900 | 1000億6898万 | -0.67% | - | 5.29 |
| 12/02 | 900 | 901 | 882 | 888 | -1.44% | 604,200 | 1004億820万 | -0.34% | - | 5.31 |
| 12/01 | 913 | 919 | 900 | 901 | 0% | 623,300 | 1018億7814万 | +1.24% | - | 5.38 |
| 11/30 | 909 | 913 | 892 | 901 | -1.64% | 1,028,300 | 1018億7814万 | +1.24% | - | 5.38 |
| 11/29 | 915 | 924 | 909 | 916 | +0.11% | 651,300 | 1035億7423万 | +3.04% | - | 5.47 |
| 11/28 | 925 | 929 | 908 | 915 | -1.08% | 655,400 | 1034億6115万 | +3.16% | - | 5.47 |
| 11/25 | 910 | 925 | 909 | 925 | +2.21% | 891,100 | 1045億9188万 | +4.52% | - | 5.53 |
| 11/24 | 897 | 908 | 896 | 905 | +1.12% | 638,000 | 1023億3043万 | +2.61% | - | 5.41 |
| 11/22 | 882 | 896 | 879 | 895 | +2.76% | 725,000 | 1011億9971万 | +1.7% | - | 5.35 |
| 11/21 | 888 | 890 | 868 | 871 | -1.02% | 696,500 | 984億8597万 | -0.8% | - | 5.2 |
| 11/18 | 877 | 891 | 868 | 880 | +0.92% | 782,500 | 995億362万 | +0.34% | - | 5.26 |
| 11/17 | 855 | 874 | 855 | 872 | +1.99% | 573,000 | 985億9904万 | -0.34% | - | 5.21 |
| 11/16 | 884 | 889 | 855 | 855 | -3.61% | 1,264,800 | 966億7682万 | -2.17% | - | 5.11 |
| 11/15 | 898 | 924 | 887 | 887 | -0.34% | 842,300 | 1002億9513万 | +1.6% | - | 5.3 |
| 11/14 | 873 | 923 | 870 | 890 | +0.79% | 1,408,600 | 1006億3435万 | +2.18% | - | 5.32 |
| 11/11 | 891 | 892 | 878 | 883 | +0.11% | 772,300 | 998億4284万 | +1.61% | - | 5.28 |
| 11/10 | 858 | 886 | 855 | 882 | +1.26% | 656,900 | 997億2977万 | +1.61% | - | 5.27 |
| 11/09 | 885 | 890 | 871 | 871 | -1.58% | 556,700 | 984億8597万 | +0.58% | - | 5.2 |
| 11/08 | 896 | 900 | 881 | 885 | -0.34% | 526,700 | 1000億6898万 | +2.43% | - | 5.29 |
| 11/07 | 885 | 898 | 883 | 888 | +0.68% | 432,500 | 1004億820万 | +2.9% | - | 5.31 |
| 11/04 | 888 | 890 | 874 | 882 | -2% | 847,200 | 997億2977万 | +2.32% | - | 5.27 |
| 11/02 | 900 | 900 | 886 | 900 | +0.11% | 516,600 | 1017億6507万 | +4.65% | - | 5.38 |
| 11/01 | 897 | 902 | 892 | 899 | +0.9% | 479,400 | 1016億5200万 | +4.9% | - | 5.37 |
| 10/31 | 900 | 901 | 885 | 891 | -0.67% | 661,200 | 1007億4742万 | +4.21% | - | 5.32 |
| 10/28 | 884 | 901 | 879 | 897 | +1.01% | 1,590,900 | 1014億2585万 | +5.04% | - | 5.36 |
| 10/27 | 878 | 889 | 865 | 888 | +1.14% | 666,000 | 1004億820万 | +4.1% | - | 5.31 |
| 10/26 | 898 | 904 | 878 | 878 | -1.9% | 994,700 | 992億7748万 | +2.93% | - | 5.25 |
| 10/25 | 889 | 899 | 880 | 895 | +1.82% | 949,400 | 1011億9971万 | +4.68% | - | 5.35 |
| 10/24 | 876 | 881 | 862 | 879 | +1.27% | 690,400 | 993億9055万 | +2.57% | - | 5.25 |
| 10/21 | 860 | 874 | 851 | 868 | +0.81% | 582,900 | 981億4676万 | +1.05% | - | 5.19 |
| 10/20 | 860 | 871 | 853 | 861 | +0.35% | 592,300 | 973億5525万 | -0.12% | - | 5.14 |
| 10/19 | 858 | 870 | 851 | 858 | +0.47% | 490,400 | 970億1603万 | -1.04% | - | 5.13 |
| 10/18 | 850 | 857 | 845 | 854 | +1.07% | 579,300 | 965億6374万 | -1.95% | - | 5.1 |
| 10/17 | 845 | 849 | 834 | 845 | +0.6% | 494,000 | 955億4609万 | -3.21% | - | 5.05 |
| 10/14 | 835 | 846 | 831 | 840 | +2.56% | 957,400 | 949億8073万 | -4.11% | - | 5.02 |
| 10/13 | 852 | 852 | 817 | 819 | -4.1% | 1,119,500 | 926億621万 | -7.04% | - | 4.89 |
| 10/12 | 837 | 854 | 832 | 854 | +2.52% | 937,300 | 965億6374万 | -3.5% | - | 5.1 |
| 10/11 | 821 | 837 | 820 | 833 | -0.36% | 682,900 | 941億8923万 | -6.3% | - | 4.98 |
| 10/07 | 834 | 843 | 831 | 836 | -1.07% | 871,700 | 945億2844万 | -6.49% | - | 4.99 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
