ユーグレナ（29310）の株価チャート
2023/01/12～2023/06/07
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 |
| 06/07 | 905 | 926 | 900 | 903 | +0.89% | 1,526,900 | 1057億559万 | +1.8% | - | 5.23 |
| 06/06 | 895 | 896 | 886 | 895 | -0.33% | 484,100 | 1047億6911万 | +0.9% | - | 5.18 |
| 06/05 | 908 | 908 | 892 | 898 | +0.11% | 546,500 | 1051億2029万 | +1.35% | - | 5.2 |
| 06/02 | 894 | 900 | 890 | 897 | +0.56% | 411,000 | 1050億323万 | +1.36% | - | 5.19 |
| 06/01 | 886 | 896 | 879 | 892 | 0% | 593,000 | 1044億1793万 | +0.79% | - | 5.17 |
| 05/31 | 904 | 908 | 887 | 892 | -1.98% | 949,900 | 1044億1793万 | +0.9% | - | 5.17 |
| 05/30 | 916 | 916 | 899 | 910 | -0.66% | 792,100 | 1065億2502万 | +2.94% | - | 5.27 |
| 05/29 | 908 | 921 | 897 | 916 | +2.58% | 1,552,300 | 1072億21万 | +3.62% | - | 5.3 |
| 05/26 | 902 | 912 | 890 | 893 | +4.2% | 2,403,000 | 1045億850万 | +1.13% | - | 5.17 |
| 05/25 | 860 | 863 | 853 | 857 | -0.58% | 455,800 | 1002億9539万 | -2.94% | - | 4.96 |
| 05/24 | 856 | 865 | 856 | 862 | +0.47% | 343,100 | 1008億8055万 | -2.6% | - | 4.99 |
| 05/23 | 879 | 879 | 858 | 858 | -1.83% | 757,100 | 1004億1242万 | -3.27% | - | 4.97 |
| 05/22 | 879 | 879 | 868 | 874 | -0.46% | 445,300 | 1022億8492万 | -1.69% | - | 5.06 |
| 05/19 | 870 | 880 | 869 | 878 | +0.92% | 426,500 | 1027億5304万 | -1.35% | - | 5.08 |
| 05/18 | 875 | 877 | 869 | 870 | 0% | 499,300 | 1018億1679万 | -2.36% | - | 5.04 |
| 05/17 | 891 | 891 | 870 | 870 | -2.58% | 944,600 | 1018億1679万 | -2.47% | - | 5.04 |
| 05/16 | 895 | 909 | 892 | 893 | +0.11% | 786,400 | 1045億850万 | 0% | - | 5.17 |
| 05/15 | 891 | 896 | 885 | 892 | -0.34% | 642,600 | 1043億9147万 | -0.22% | - | 5.16 |
| 05/12 | 892 | 900 | 888 | 895 | +0.22% | 506,400 | 1047億4256万 | -0.11% | - | 5.18 |
| 05/11 | 888 | 895 | 885 | 893 | +0.22% | 356,500 | 1045億850万 | -0.45% | - | 5.17 |
| 05/10 | 895 | 900 | 890 | 891 | -0.22% | 414,300 | 1042億7444万 | -1% | - | 5.16 |
| 05/09 | 890 | 898 | 889 | 893 | +1.02% | 562,500 | 1045億850万 | -1% | - | 5.17 |
| 05/08 | 887 | 892 | 882 | 884 | -0.45% | 395,900 | 1034億5523万 | -2.21% | - | 5.12 |
| 05/02 | 892 | 892 | 882 | 888 | -0.22% | 330,100 | 1039億2335万 | -1.99% | - | 5.14 |
| 05/01 | 890 | 894 | 886 | 890 | +0.34% | 455,400 | 1041億5741万 | -1.87% | - | 5.15 |
| 04/28 | 884 | 888 | 879 | 887 | +1.26% | 376,800 | 1038億632万 | -2.42% | - | 5.13 |
| 04/27 | 870 | 880 | 866 | 876 | +0.69% | 447,000 | 1025億1898万 | -3.74% | - | 5.07 |
| 04/26 | 885 | 887 | 870 | 870 | -2.25% | 909,900 | 1018億1679万 | -4.5% | - | 5.04 |
| 04/25 | 891 | 903 | 887 | 890 | 0% | 436,400 | 1041億5741万 | -2.52% | - | 5.15 |
| 04/24 | 900 | 905 | 889 | 890 | 0% | 558,300 | 1041億5741万 | -2.52% | - | 5.15 |
| 04/21 | 889 | 898 | 887 | 890 | 0% | 447,400 | 1037億4445万 | -2.63% | - | 5.13 |
| 04/20 | 886 | 899 | 885 | 890 | -0.45% | 417,700 | 1037億4445万 | -2.63% | - | 5.13 |
| 04/19 | 898 | 901 | 886 | 894 | -1% | 819,200 | 1042億1072万 | -2.3% | - | 5.15 |
| 04/18 | 906 | 906 | 897 | 903 | 0% | 411,100 | 1052億5982万 | -1.42% | - | 5.21 |
| 04/17 | 913 | 913 | 899 | 903 | -0.77% | 454,200 | 1052億5982万 | -1.63% | - | 5.21 |
| 04/14 | 914 | 914 | 902 | 910 | +0.55% | 482,600 | 1060億7579万 | -1.09% | - | 5.25 |
| 04/13 | 895 | 906 | 887 | 905 | +0.78% | 671,700 | 1054億9295万 | -1.84% | - | 5.22 |
| 04/12 | 906 | 906 | 898 | 898 | -0.88% | 698,200 | 1046億7698万 | -2.81% | - | 5.18 |
| 04/11 | 910 | 914 | 905 | 906 | +0.11% | 340,600 | 1056億952万 | -2.27% | - | 5.22 |
| 04/10 | 905 | 911 | 898 | 905 | +0.44% | 341,800 | 1054億9295万 | -2.48% | - | 5.22 |
| 04/07 | 911 | 917 | 896 | 901 | -1.31% | 707,400 | 1050億2669万 | -3.01% | - | 5.2 |
| 04/06 | 914 | 923 | 908 | 913 | -1.3% | 562,300 | 1064億2549万 | -1.83% | - | 5.26 |
| 04/05 | 935 | 941 | 924 | 925 | -1.28% | 396,500 | 1078億2429万 | -0.64% | - | 5.33 |
| 04/04 | 960 | 960 | 934 | 937 | -1.99% | 565,300 | 1092億2309万 | +0.54% | - | 5.4 |
| 04/03 | 956 | 966 | 947 | 956 | +1.81% | 641,600 | 1114億3786万 | +2.58% | - | 5.51 |
| 03/31 | 949 | 952 | 938 | 939 | -0.32% | 452,900 | 1094億5622万 | +0.75% | - | 5.41 |
| 03/30 | 943 | 945 | 934 | 942 | -0.11% | 378,300 | 1098億592万 | +1.18% | - | 5.43 |
| 03/29 | 925 | 943 | 925 | 943 | +2.06% | 783,500 | 1099億2249万 | +1.18% | - | 5.44 |
| 03/28 | 937 | 937 | 918 | 924 | -0.75% | 517,800 | 1077億772万 | -0.96% | - | 5.33 |
| 03/27 | 913 | 937 | 912 | 931 | +2.76% | 698,500 | 1085億2369万 | -0.32% | - | 5.37 |
| 03/24 | 915 | 916 | 897 | 906 | -1.09% | 450,400 | 1056億952万 | -3.1% | - | 5.22 |
| 03/23 | 906 | 917 | 896 | 916 | +0.44% | 644,500 | 1067億7519万 | -2.35% | - | 5.28 |
| 03/22 | 918 | 932 | 906 | 912 | +2.01% | 697,700 | 1063億892万 | -3.08% | - | 5.26 |
| 03/20 | 915 | 918 | 888 | 894 | -2.4% | 756,800 | 1042億1072万 | -5.3% | - | 5.15 |
| 03/17 | 893 | 916 | 893 | 916 | +3.39% | 573,000 | 1067億7519万 | -3.38% | - | 5.28 |
| 03/16 | 904 | 905 | 883 | 886 | -3.59% | 1,059,800 | 1032億7818万 | -6.83% | - | 5.11 |
| 03/15 | 923 | 932 | 917 | 919 | +0.33% | 569,500 | 1071億2489万 | -3.87% | - | 5.3 |
| 03/14 | 931 | 933 | 914 | 916 | -3.17% | 846,900 | 1067億7519万 | -4.48% | - | 5.28 |
| 03/13 | 936 | 947 | 927 | 946 | -0.32% | 491,200 | 1102億7219万 | -1.66% | - | 5.45 |
| 03/10 | 958 | 965 | 947 | 949 | -1.56% | 667,800 | 1106億2189万 | -1.66% | - | 5.47 |
| 03/09 | 963 | 968 | 955 | 964 | +0.63% | 508,700 | 1123億7039万 | -0.41% | - | 5.56 |
| 03/08 | 959 | 963 | 952 | 958 | -0.1% | 453,200 | 1116億7099万 | -1.34% | - | 5.52 |
| 03/07 | 949 | 967 | 948 | 959 | +1.7% | 748,900 | 1117億8756万 | -1.34% | - | 5.53 |
| 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 |
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。
