ユーグレナ（29310）の株価チャート

2024/01/25

2023/08/29～2024/01/25

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
2024
01/25	683	690	680	688	+0.29%	384,100	805億9965万	-1.71%	-	2.54
01/24	691	695	682	686	-1.01%	415,100	803億6535万	-2.28%	-	2.53
01/23	694	699	689	693	+0.58%	576,400	811億8540万	-1.28%	-	2.56
01/22	673	691	671	689	+2.84%	538,500	807億1680万	-1.99%	-	2.55
01/19	675	678	670	670	-0.89%	586,900	784億9094万	-4.69%	-	2.48
01/18	685	694	676	676	-1.46%	819,600	791億9384万	-4.11%	-	2.5
01/17	693	697	686	686	-1.44%	603,700	803億6535万	-2.83%	-	2.53
01/16	704	708	696	696	-0.57%	383,600	815億3686万	-1.56%	-	2.57
01/15	695	702	689	700	+0.29%	557,400	820億546万	-1.27%	-	2.59
01/12	712	714	694	698	-1.69%	856,400	817億7116万	-1.69%	-	2.58
01/11	718	720	708	710	+0.14%	637,700	831億7697万	-0.14%	-	2.62
01/10	711	715	708	709	+0.14%	437,600	830億5981万	-0.42%	-	2.62
01/09	695	709	694	708	+2.61%	669,300	829億4266万	-0.7%	-	2.62
01/05	701	702	690	690	-0.72%	505,900	808億3395万	-3.63%	-	2.55
01/04	697	699	683	695	-0.29%	871,000	814億1971万	-3.34%	-	2.57
2023
12/29	716	716	695	697	-3.86%	1,203,800	816億5401万	-3.46%	-	4.04
12/28	697	725	689	725	+5.07%	1,773,000	849億3422万	0%	-	4.2
12/27	667	690	664	690	+3.6%	1,623,400	808億3395万	-5.22%	-	4
12/26	691	694	666	666	-4.17%	1,639,100	780億2234万	-9.02%	-	3.86
12/25	711	712	694	695	-2.93%	950,100	814億1971万	-5.57%	-	4.03
12/22	716	724	712	716	+0.28%	389,800	838億7987万	-3.24%	-	4.15
12/21	713	719	712	714	-0.83%	410,200	836億4557万	-3.64%	-	4.14
12/20	736	740	720	720	-2.7%	398,600	843億4847万	-3.23%	-	4.17
12/19	737	741	733	740	+0.41%	393,800	866億9148万	-0.94%	-	4.29
12/18	728	737	720	737	+0.55%	635,100	863億4003万	-1.34%	-	4.27
12/15	704	733	700	733	+3.68%	809,300	858億7143万	-2.01%	-	4.25
12/14	704	712	704	707	+1.43%	636,400	828億2551万	-5.61%	-	4.1
12/13	706	711	693	697	-1.27%	762,600	816億5401万	-7.07%	-	4.04
12/12	708	712	702	706	+0.43%	516,400	827億836万	-6.12%	-	4.09
12/11	715	718	701	703	-0.85%	567,500	823億5691万	-6.76%	-	4.07
12/08	719	723	707	709	-1.94%	724,800	830億5981万	-6.22%	-	4.11
12/07	727	731	723	723	-1.23%	380,200	846億9992万	-4.49%	-	4.19
12/06	721	734	719	732	+0.97%	490,400	857億5428万	-3.43%	-	4.24
12/05	738	748	725	725	-1.09%	540,600	849億3422万	-4.23%	-	4.2
12/04	729	740	728	733	+0.55%	491,300	858億7143万	-3.17%	-	4.25
12/01	747	750	728	729	-2.28%	606,200	854億283万	-3.7%	-	4.22
11/30	761	761	744	746	-2.48%	682,500	873億9439万	-1.45%	-	4.32
11/29	773	781	765	765	-0.39%	299,500	896億2025万	+1.19%	-	4.43
11/28	771	772	764	768	-0.26%	238,800	899億7170万	+1.86%	-	4.45
11/27	775	783	765	770	-0.9%	365,600	902億600万	+2.39%	-	4.46
11/24	795	795	776	777	-2.26%	472,900	910億2606万	+3.46%	-	4.5
11/22	785	799	783	795	+0.76%	363,400	931億3477万	+6.14%	-	4.61
11/21	791	795	783	789	+0.77%	572,100	924億3187万	+5.62%	-	4.57
11/20	773	786	762	783	+1.16%	555,600	917億2896万	+5.1%	-	4.54
11/17	755	776	751	774	+2.11%	665,800	906億7461万	+4.03%	-	4.49
11/16	771	775	758	758	-2.7%	343,800	888億20万	+2.02%	-	4.39
11/15	796	796	771	779	-1.52%	561,300	912億6036万	+4.85%	-	4.51
11/14	765	802	764	791	+5.05%	1,511,100	926億6617万	+6.46%	-	4.58
11/13	750	755	748	753	+0.67%	402,200	882億1444万	+1.48%	-	4.36
11/10	745	750	738	748	-0.66%	295,800	876億2869万	+0.94%	-	4.33
11/09	749	754	740	753	+0.53%	253,000	882億1444万	+1.76%	-	4.36
11/08	751	757	743	749	+0.27%	271,700	877億4584万	+1.22%	-	4.34
11/07	759	760	744	747	-1.97%	326,400	875億1154万	+0.81%	-	4.33
11/06	759	763	753	762	+1.74%	409,500	892億6880万	+2.56%	-	4.42
11/02	744	751	743	749	+1.49%	319,000	877億4584万	+0.67%	-	4.34
11/01	740	742	731	738	+1.23%	461,400	864億5718万	-0.94%	-	4.28
10/31	716	729	712	729	+1.96%	410,200	854億283万	-2.41%	-	4.22
10/30	720	722	710	715	-1.92%	401,800	837億6272万	-4.67%	-	4.14
10/27	724	729	720	729	+0.83%	299,400	854億283万	-3.06%	-	4.22
10/26	719	730	717	723	-0.69%	363,200	846億9992万	-4.11%	-	4.19
10/25	731	734	722	728	+0.41%	298,700	852億8568万	-3.83%	-	4.22
10/24	712	728	705	725	+1.54%	565,100	849億3422万	-4.61%	-	4.2
10/23	727	728	710	714	-2.06%	562,200	836億4557万	-6.54%	-	4.14
10/20	725	732	721	729	+0.41%	410,000	854億283万	-5.08%	-	4.22
10/19	730	735	726	726	-2.02%	394,000	850億5138万	-5.96%	-	4.21
10/18	745	746	731	741	-0.4%	414,500	868億864万	-4.51%	-	4.29
10/17	747	751	739	744	+0.95%	345,700	871億6009万	-4.49%	-	4.31
10/16	750	757	736	737	-2.12%	472,600	863億4003万	-5.87%	-	4.27
10/13	750	755	745	753	-1.18%	376,700	882億1444万	-4.32%	-	4.36
10/12	752	766	748	762	+0.26%	349,100	892億6880万	-3.67%	-	4.42
10/11	771	774	759	760	-1.43%	447,400	890億3450万	-4.28%	-	4.4
10/10	765	777	763	771	+2.39%	540,200	903億2316万	-3.14%	-	4.47
10/06	744	756	744	753	+1.21%	492,500	882億1444万	-5.64%	-	4.36
10/05	723	750	720	744	+2.76%	961,600	871億6009万	-7%	-	4.31
10/04	730	737	723	724	-2.43%	1,084,200	848億1707万	-9.73%	-	4.2
10/03	768	773	741	742	-3.76%	1,184,000	869億2579万	-7.94%	-	4.3
10/02	799	800	771	771	-3.26%	730,600	902億5361万	-4.58%	-	4.46
09/29	790	798	790	797	+1.14%	413,900	932億9719万	-1.48%	-	4.62
09/28	783	791	781	788	0%	394,300	922億4364万	-2.6%	-	4.56
09/27	780	789	776	788	+0.25%	578,900	922億4364万	-2.6%	-	4.56
09/26	793	793	785	786	-0.88%	287,600	920億952万	-2.84%	-	4.55
09/25	784	795	784	793	+1.41%	396,600	928億2894万	-1.98%	-	4.59
09/22	772	787	767	782	+0.64%	809,500	915億4128万	-3.22%	-	4.53
09/21	792	796	776	777	-2.02%	855,200	909億5598万	-3.84%	-	4.5
09/20	805	809	793	793	-2.1%	794,600	928億2894万	-1.98%	-	4.59
09/19	818	819	808	810	-0.98%	500,000	948億1897万	-0.25%	-	4.69
09/15	825	827	818	818	-0.49%	631,100	957億5546万	+0.49%	-	4.74
09/14	833	834	819	822	-0.84%	459,600	962億2370万	+0.74%	-	4.76
09/13	824	831	824	829	+0.36%	323,100	970億4312万	+1.47%	-	4.8
09/12	817	829	817	826	+1.1%	307,300	966億9194万	+0.98%	-	4.78
09/11	829	829	810	817	-1.68%	497,700	956億3839万	-0.37%	-	4.73
09/08	838	840	827	831	-0.84%	452,200	972億7724万	+1.22%	-	4.81
09/07	847	847	834	838	-1.18%	444,700	980億9666万	+1.82%	-	4.85
09/06	840	851	832	848	+1.8%	680,700	992億6727万	+2.91%	-	4.91
09/05	831	838	827	833	+0.6%	443,600	975億1136万	+0.97%	-	4.82
09/04	810	830	809	828	+2.86%	862,200	969億2606万	+0.12%	-	4.79
09/01	804	806	796	805	-0.12%	623,400	942億3367万	-2.9%	-	4.66
08/31	808	812	802	806	-0.49%	417,900	943億5073万	-3.13%	-	4.67
08/30	810	819	805	810	0%	471,500	948億1897万	-2.99%	-	4.69
08/29	798	810	798	810	+1.89%	496,200	948億1897万	-3.46%	-	4.69

ユーグレナ（29310）の株価チャート

2023/08/29～2024/01/25

株価推移

開示資料

決算

株式

チャート