ユーグレナ（29310）の株価チャート

2024/08/28

2024/04/04～2024/08/28

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
08/28	502	503	485	485	-3.96%	1,528,300	661億1105万	-4.9%	-	2.09
08/27	505	508	501	505	+0.4%	307,200	688億3728万	-1.37%	-	2.17
08/26	509	511	501	503	-0.4%	496,500	685億6465万	-2.14%	-	2.16
08/23	510	511	502	505	-0.79%	493,800	688億3728万	-1.94%	-	2.17
08/22	508	515	506	509	+0.39%	325,900	693億8252万	-1.55%	-	2.19
08/21	510	514	505	507	-1.74%	509,700	691億990万	-2.31%	-	2.18
08/20	503	526	502	516	+3.61%	943,600	703億3670万	-0.77%	-	2.22
08/19	507	510	497	498	-2.35%	523,000	678億8310万	-4.41%	-	2.14
08/16	500	515	499	510	+3.45%	904,900	695億1884万	-2.3%	-	2.19
08/15	500	500	493	493	-1.6%	648,500	672億154万	-5.56%	-	2.12
08/14	500	501	493	501	-0.2%	586,700	682億9203万	-4.21%	-	2.15
08/13	489	502	488	502	+3.29%	812,100	684億2834万	-4.2%	-	2.16
08/09	490	506	479	486	-1.82%	1,365,600	662億4736万	-7.6%	-	2.09
08/08	499	509	495	495	-1.79%	729,900	674億7416万	-6.07%	-	2.13
08/07	494	514	490	504	0%	1,149,300	687億97万	-4.55%	-	2.17
08/06	485	511	480	504	+7.46%	1,606,000	687億97万	-4.55%	-	2.17
08/05	464	503	451	469	-3.89%	2,748,500	639億3007万	-11.34%	-	2.02
08/02	522	523	481	488	-8.96%	2,942,900	665億1998万	-8.27%	-	2.1
08/01	550	550	530	536	-3.25%	825,700	730億6293万	+0.19%	-	2.3
07/31	538	554	533	554	+1.84%	689,700	755億1654万	+3.36%	-	2.38
07/30	565	568	544	544	-3.72%	1,047,200	741億5342万	+1.68%	-	2.34
07/29	531	565	530	565	+7.62%	1,978,000	770億1596万	+5.61%	-	2.43
07/26	524	562	520	525	+1.16%	2,624,200	715億6351万	-1.5%	-	2.26
07/25	520	527	518	519	-1.33%	701,700	707億4564万	-2.63%	-	2.23
07/24	535	538	526	526	-2.95%	623,700	716億9982万	-1.5%	-	2.26
07/23	542	549	540	542	+0.56%	352,000	738億8080万	+1.5%	-	2.33
07/22	548	554	532	539	-1.1%	558,600	734億7187万	+0.94%	-	2.32
07/19	550	553	544	545	-1.8%	430,400	742億8974万	+2.06%	-	2.34
07/18	550	561	547	555	+0.36%	1,135,300	756億5285万	+3.93%	-	2.39
07/17	535	553	533	553	+4.54%	1,097,500	753億8023万	+3.75%	-	2.38
07/16	544	544	528	529	-2.22%	690,500	721億875万	-0.56%	-	2.27
07/12	526	544	525	541	+3.44%	1,645,700	737億4449万	+1.5%	-	2.33
07/11	516	530	516	523	+2.15%	1,258,600	712億9088万	-1.69%	-	2.25
07/10	521	524	509	512	-2.29%	1,484,500	697億9146万	-3.76%	-	2.2
07/09	516	531	513	524	+0.58%	1,531,100	714億2720万	-1.69%	-	2.25
07/08	550	551	520	521	-6.46%	3,619,500	710億1826万	-2.43%	-	2.24
07/05	563	581	545	557	+9.65%	13,192,900	759億2547万	+4.11%	-	2.39
07/04	503	515	500	508	+0.59%	1,062,500	692億4621万	-5.05%	-	2.18
07/03	524	526	505	505	-3.44%	1,660,700	688億3728万	-5.78%	-	2.17
07/02	530	533	521	523	-2.06%	749,400	712億9088万	-2.79%	-	2.25
07/01	541	543	531	534	-1.29%	409,200	727億9031万	-0.93%	-	2.3
06/28	555	555	541	541	-1.81%	528,400	737億4449万	+0.19%	-	2.33
06/27	550	558	547	551	-0.54%	430,000	751億760万	+2.04%	-	2.37
06/26	545	557	542	554	+0.54%	533,800	755億1654万	+2.78%	-	2.38
06/25	533	552	532	551	+3.96%	881,500	751億760万	+2.42%	-	2.37
06/24	530	539	528	530	+1.34%	521,300	722億4506万	-1.49%	-	2.28
06/21	521	527	520	523	+0.77%	1,504,000	712億9088万	-2.79%	-	2.25
06/20	530	535	519	519	-2.81%	671,500	707億4564万	-3.53%	-	2.23
06/19	535	538	530	534	-0.74%	254,600	727億9031万	-0.93%	-	2.3
06/18	546	553	537	538	-1.1%	359,100	733億3556万	-0.37%	-	2.31
06/17	543	548	531	544	+0.18%	497,600	741億5342万	+0.74%	-	2.34
06/14	518	543	518	543	+2.84%	709,900	740億1711万	+0.74%	-	2.33
06/13	531	533	524	528	-1.12%	438,100	719億7244万	-1.86%	-	2.27
06/12	535	543	531	534	0%	470,400	727億9031万	-0.56%	-	2.3
06/11	546	551	530	534	-3.09%	698,200	727億9031万	-0.37%	-	2.3
06/10	522	553	517	551	+6.58%	889,400	751億760万	+2.8%	-	2.37
06/07	516	525	514	517	-0.19%	539,200	704億7302万	-3.36%	-	2.22
06/06	533	534	513	518	-3.18%	1,002,800	706億933万	-3.18%	-	2.23
06/05	552	554	535	535	-3.6%	722,800	729億2662万	0%	-	2.3
06/04	555	559	546	555	0%	526,700	756億5285万	+3.74%	-	2.39
06/03	542	556	536	555	+2.78%	589,000	756億5285万	+4.13%	-	2.39
05/31	545	550	540	540	-1.1%	559,500	736億818万	+1.69%	-	2.32
05/30	539	549	537	546	+0.18%	384,700	744億2605万	+3.02%	-	2.35
05/29	552	557	542	545	-1.09%	472,800	742億8974万	+3.22%	-	2.34
05/28	566	570	550	551	-1.96%	860,600	751億760万	+4.55%	-	2.37
05/27	535	562	533	562	+5.64%	859,300	766億703万	+6.84%	-	2.42
05/24	516	535	513	532	+1.14%	764,100	725億1769万	+1.53%	-	2.29
05/23	528	535	523	526	-0.75%	620,300	716億9982万	+0.38%	-	2.26
05/22	549	554	529	530	-4.5%	770,800	722億4506万	+1.15%	-	2.28
05/21	543	557	543	555	+2.78%	604,300	756億5285万	+5.71%	-	2.39
05/20	531	552	530	540	+1.89%	772,800	736億818万	+3.05%	-	2.32
05/17	533	542	530	530	-2.03%	599,500	722億4506万	+0.95%	-	2.28
05/16	537	544	528	541	0%	634,000	737億4449万	+2.85%	-	2.33
05/15	558	560	537	541	-0.92%	1,187,200	737億4449万	+2.85%	-	2.33
05/14	577	577	545	546	+4%	1,905,200	744億2605万	+3.8%	-	2.35
05/13	507	525	503	525	+3.35%	952,300	715億6351万	0%	-	2.26
05/10	517	520	507	508	-1.74%	669,000	692億4621万	-3.42%	-	2.18
05/09	517	519	509	517	+1.97%	722,900	704億7302万	-2.27%	-	2.22
05/08	521	526	507	507	-3.24%	722,900	691億990万	-4.7%	-	2.18
05/07	520	529	520	524	+0.58%	530,200	714億2720万	-2.24%	-	2.25
05/02	524	526	518	521	-0.95%	424,400	710億1826万	-3.34%	-	2.24
05/01	520	531	519	526	+1.15%	489,100	716億9982万	-3.13%	-	2.26
04/30	525	528	517	520	-0.76%	719,900	708億8195万	-4.76%	-	2.24
04/26	506	527	500	524	+3.15%	986,900	705億6644万	-4.73%	-	2.23
04/25	505	512	505	508	+0.2%	535,300	684億1174万	-8.3%	-	2.16
04/24	520	522	504	507	-1.55%	768,500	682億7707万	-9.3%	-	2.15
04/23	507	525	500	515	+1.98%	1,302,000	693億5442万	-8.69%	-	2.19
04/22	515	517	504	505	-0.98%	975,100	680億773万	-11.09%	-	2.14
04/19	522	524	510	510	-3.04%	928,300	686億8108万	-10.84%	-	2.17
04/18	529	537	524	526	+1.54%	837,300	708億3578万	-8.68%	-	2.23
04/17	528	533	518	518	-2.63%	839,500	697億5843万	-10.54%	-	2.2
04/16	528	533	526	532	+0.57%	694,700	716億4379万	-8.59%	-	2.26
04/15	534	541	529	529	-2.94%	962,700	712億3978万	-9.57%	-	2.25
04/12	544	553	543	545	-0.37%	666,100	733億9448万	-7.31%	-	2.31
04/11	543	549	541	547	-0.36%	667,500	736億6382万	-7.45%	-	2.32
04/10	553	558	543	549	-1.08%	927,700	739億3316万	-7.42%	-	2.33
04/09	554	566	552	555	+1.65%	1,143,800	747億4117万	-6.72%	-	2.36
04/08	533	551	533	546	+2.44%	1,422,900	735億2915万	-8.54%	-	2.32
04/05	530	544	529	533	-0.56%	1,111,700	717億7846万	-11.17%	-	2.26
04/04	545	547	533	536	-1.47%	1,483,100	721億8246万	-11.11%	-	2.28

ユーグレナ（29310）の株価チャート

2024/04/04～2024/08/28

株価推移

開示資料

決算

株式

チャート