ユーグレナ（29310）の株価チャート
2025/01/20～2025/06/16
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 |
|---|
| 2025 |
| 06/16 | 426 | 431 | 426 | 430 | +0.94% | 472,700 | 587億3768万 | -2.93% | - | 1.92 |
| 06/13 | 437 | 437 | 426 | 426 | -2.29% | 784,700 | 581億9128万 | -4.05% | - | 1.9 |
| 06/12 | 435 | 440 | 434 | 436 | -0.46% | 420,500 | 595億5727万 | -2.02% | - | 1.95 |
| 06/11 | 436 | 441 | 435 | 438 | +0.46% | 465,200 | 598億3047万 | -1.79% | - | 1.96 |
| 06/10 | 434 | 440 | 432 | 436 | +0.93% | 440,300 | 595億5727万 | -2.24% | - | 1.95 |
| 06/09 | 439 | 441 | 429 | 432 | -0.92% | 805,800 | 590億1088万 | -3.36% | - | 1.93 |
| 06/06 | 448 | 455 | 435 | 436 | -4.18% | 955,400 | 595億5727万 | -2.68% | - | 1.95 |
| 06/05 | 458 | 464 | 451 | 455 | -0.66% | 846,100 | 621億5266万 | +1.34% | - | 2.03 |
| 06/04 | 435 | 459 | 435 | 458 | +5.77% | 1,268,900 | 625億6246万 | +2% | - | 2.05 |
| 06/03 | 438 | 442 | 431 | 433 | +0.7% | 724,500 | 590億6638万 | -3.56% | - | 1.93 |
| 06/02 | 432 | 437 | 430 | 430 | -0.69% | 438,000 | 586億5715万 | -4.23% | - | 1.92 |
| 05/30 | 435 | 436 | 429 | 433 | -0.92% | 749,100 | 590億6638万 | -3.78% | - | 1.93 |
| 05/29 | 444 | 445 | 435 | 437 | -0.91% | 558,400 | 596億1203万 | -3.1% | - | 1.95 |
| 05/28 | 450 | 452 | 441 | 441 | -1.12% | 465,400 | 601億5768万 | -2.43% | - | 1.97 |
| 05/27 | 445 | 448 | 440 | 446 | +0.45% | 313,100 | 608億3974万 | -1.33% | - | 1.99 |
| 05/26 | 443 | 448 | 440 | 444 | -0.22% | 383,000 | 605億6692万 | -1.77% | - | 1.98 |
| 05/23 | 451 | 451 | 444 | 445 | -0.89% | 386,700 | 607億333万 | -1.55% | - | 1.98 |
| 05/22 | 450 | 453 | 445 | 449 | -1.32% | 485,500 | 612億4898万 | -0.66% | - | 2 |
| 05/21 | 462 | 467 | 454 | 455 | -0.87% | 445,400 | 620億6745万 | +0.66% | - | 2.03 |
| 05/20 | 461 | 483 | 456 | 459 | -0.22% | 1,163,700 | 626億1310万 | +1.55% | - | 2.05 |
| 05/19 | 462 | 465 | 455 | 460 | -0.22% | 439,500 | 627億4951万 | +2% | - | 2.05 |
| 05/16 | 446 | 465 | 442 | 461 | +3.13% | 720,600 | 628億8592万 | +2.44% | - | 2.06 |
| 05/15 | 440 | 456 | 432 | 447 | +0.9% | 819,300 | 609億7615万 | -0.45% | - | 1.99 |
| 05/14 | 440 | 449 | 430 | 443 | -1.12% | 866,800 | 604億3050万 | -1.12% | - | 1.98 |
| 05/13 | 469 | 480 | 445 | 448 | -2.82% | 1,650,900 | 611億1256万 | -0.22% | - | 2 |
| 05/12 | 449 | 465 | 448 | 461 | +1.54% | 713,400 | 628億8592万 | +2.44% | - | 2.06 |
| 05/09 | 445 | 457 | 444 | 454 | +2.48% | 636,200 | 619億3104万 | +0.44% | - | 2.02 |
| 05/08 | 446 | 447 | 438 | 443 | -1.34% | 552,100 | 604億3050万 | -2.42% | - | 1.98 |
| 05/07 | 452 | 455 | 446 | 449 | -0.66% | 400,000 | 612億4898万 | -1.75% | - | 2 |
| 05/02 | 452 | 456 | 447 | 452 | -0.44% | 676,300 | 616億5821万 | -1.53% | - | 2.02 |
| 05/01 | 452 | 456 | 451 | 454 | -0.44% | 273,300 | 619億3104万 | -1.94% | - | 2.02 |
| 04/30 | 459 | 459 | 448 | 456 | -0.22% | 373,200 | 622億386万 | -2.15% | - | 2.03 |
| 04/28 | 458 | 458 | 450 | 457 | +0.22% | 384,600 | 623億4027万 | -2.56% | - | 2.04 |
| 04/25 | 454 | 458 | 452 | 456 | +1.11% | 369,800 | 622億386万 | -3.18% | - | 2.03 |
| 04/24 | 455 | 458 | 450 | 451 | -0.44% | 299,100 | 615億2180万 | -4.85% | - | 2.01 |
| 04/23 | 459 | 462 | 453 | 453 | +0.44% | 395,900 | 617億9462万 | -5.03% | - | 2.02 |
| 04/22 | 450 | 456 | 446 | 451 | -0.88% | 378,000 | 615億2180万 | -6.04% | - | 2.01 |
| 04/21 | 451 | 460 | 449 | 455 | +0.89% | 440,400 | 620億6745万 | -5.8% | - | 2.03 |
| 04/18 | 444 | 451 | 443 | 451 | +2.5% | 337,400 | 615億2180万 | -7.01% | - | 2.01 |
| 04/17 | 438 | 440 | 432 | 440 | +0.46% | 457,900 | 600億2127万 | -9.47% | - | 1.96 |
| 04/16 | 452 | 454 | 433 | 438 | -2.88% | 481,700 | 597億4844万 | -10.25% | - | 1.95 |
| 04/15 | 459 | 460 | 451 | 451 | -1.1% | 248,100 | 615億2180万 | -7.77% | - | 2.01 |
| 04/14 | 452 | 463 | 452 | 456 | +1.56% | 474,200 | 622億386万 | -7.13% | - | 2.03 |
| 04/11 | 430 | 449 | 427 | 449 | +0.9% | 555,500 | 612億4898万 | -8.55% | - | 2 |
| 04/10 | 461 | 461 | 445 | 445 | +4.22% | 655,600 | 607億333万 | -9.74% | - | 1.98 |
| 04/09 | 429 | 436 | 423 | 427 | -3.61% | 803,600 | 582億4791万 | -13.56% | - | 1.9 |
| 04/08 | 430 | 449 | 430 | 443 | +8.58% | 1,131,000 | 604億3050万 | -10.69% | - | 1.98 |
| 04/07 | 420 | 425 | 406 | 408 | -12.26% | 1,615,800 | 556億5609万 | -17.91% | - | 1.82 |
| 04/04 | 477 | 481 | 453 | 465 | -5.68% | 1,174,000 | 634億3157万 | -7.19% | - | 2.07 |
| 04/03 | 480 | 495 | 479 | 493 | -0.4% | 829,800 | 672億5110万 | -1.79% | - | 2.2 |
| 04/02 | 513 | 517 | 494 | 495 | -3.51% | 683,800 | 675億2393万 | -1.59% | - | 2.21 |
| 04/01 | 508 | 517 | 503 | 513 | +1.38% | 767,700 | 699億7934万 | +1.99% | - | 2.29 |
| 03/31 | 513 | 514 | 501 | 506 | -1.36% | 848,700 | 690億2446万 | +0.8% | - | 2.26 |
| 03/28 | 540 | 540 | 512 | 513 | -4.82% | 913,800 | 699億7934万 | +2.4% | - | 2.29 |
| 03/27 | 533 | 540 | 527 | 539 | +1.32% | 855,700 | 735億2606万 | +7.58% | - | 2.4 |
| 03/26 | 533 | 540 | 530 | 532 | +0.38% | 897,000 | 725億7117万 | +6.61% | - | 2.37 |
| 03/25 | 525 | 531 | 523 | 530 | +1.15% | 409,900 | 722億9835万 | +6.43% | - | 2.36 |
| 03/24 | 524 | 527 | 519 | 524 | 0% | 453,600 | 714億7988万 | +6.07% | - | 2.34 |
| 03/21 | 531 | 532 | 520 | 524 | -0.57% | 822,900 | 714億7988万 | +6.94% | - | 2.34 |
| 03/19 | 529 | 534 | 524 | 527 | +0.38% | 676,900 | 718億8911万 | +8.21% | - | 2.35 |
| 03/18 | 525 | 532 | 522 | 525 | +1.16% | 833,300 | 716億1629万 | +8.92% | - | 2.34 |
| 03/17 | 505 | 526 | 505 | 519 | +3.39% | 1,142,500 | 707億9782万 | +8.58% | - | 2.31 |
| 03/14 | 495 | 508 | 493 | 502 | +2.03% | 1,272,300 | 684億7881万 | +5.91% | - | 2.24 |
| 03/13 | 485 | 494 | 482 | 492 | +1.65% | 693,000 | 671億1469万 | +4.68% | - | 2.19 |
| 03/12 | 472 | 484 | 470 | 484 | +1.89% | 710,300 | 660億2340万 | +3.64% | - | 2.16 |
| 03/11 | 479 | 482 | 471 | 475 | -2.06% | 1,026,400 | 647億9569万 | +2.37% | - | 2.12 |
| 03/10 | 487 | 493 | 482 | 485 | +2.75% | 1,172,100 | 661億5981万 | +4.98% | - | 2.16 |
| 03/07 | 472 | 478 | 467 | 472 | -1.05% | 518,000 | 643億8645万 | +2.83% | - | 2.11 |
| 03/06 | 476 | 484 | 473 | 477 | +0.21% | 528,100 | 650億6851万 | +4.15% | - | 2.13 |
| 03/05 | 469 | 482 | 467 | 476 | +1.06% | 883,700 | 649億3210万 | +4.16% | - | 2.12 |
| 03/04 | 485 | 485 | 470 | 471 | -3.68% | 855,900 | 642億5004万 | +3.52% | - | 2.1 |
| 03/03 | 494 | 496 | 483 | 489 | +0.41% | 607,700 | 667億546万 | +7.71% | - | 2.18 |
| 02/28 | 502 | 510 | 487 | 487 | -2.99% | 1,059,600 | 664億3263万 | +7.98% | - | 2.17 |
| 02/27 | 511 | 516 | 501 | 502 | -3.46% | 946,700 | 684億7881万 | +11.8% | - | 2.24 |
| 02/26 | 485 | 524 | 485 | 520 | +7.44% | 2,522,600 | 709億3423万 | +16.59% | - | 2.32 |
| 02/25 | 485 | 500 | 482 | 484 | -0.82% | 1,050,500 | 660億2340万 | +9.5% | - | 2.16 |
| 02/21 | 479 | 494 | 477 | 488 | +1.46% | 1,239,800 | 665億6904万 | +11.42% | - | 2.18 |
| 02/20 | 506 | 511 | 480 | 481 | -5.31% | 1,706,300 | 656億1416万 | +10.57% | - | 2.15 |
| 02/19 | 505 | 508 | 485 | 508 | +1.2% | 1,885,100 | 692億9728万 | +17.87% | - | 2.27 |
| 02/18 | 541 | 541 | 482 | 502 | -1.76% | 6,065,500 | 684億7881万 | +17.56% | - | 2.24 |
| 02/17 | 485 | 511 | 485 | 511 | +18.56% | 6,217,300 | 697億652万 | +20.8% | - | 2.28 |
| 02/14 | 429 | 436 | 427 | 431 | +0.23% | 714,600 | 587億9356万 | +3.11% | - | 1.92 |
| 02/13 | 427 | 433 | 420 | 430 | +0.94% | 902,000 | 586億5715万 | +2.87% | - | 1.92 |
| 02/12 | 421 | 426 | 414 | 426 | +1.67% | 672,700 | 581億1150万 | +2.16% | - | 1.9 |
| 02/10 | 414 | 422 | 413 | 419 | +0.96% | 461,600 | 571億5662万 | +0.48% | - | 1.87 |
| 02/07 | 414 | 419 | 414 | 415 | -0.24% | 307,300 | 566億1097万 | -0.48% | - | 1.85 |
| 02/06 | 412 | 420 | 409 | 416 | +0.97% | 495,700 | 567億4738万 | 0% | - | 1.86 |
| 02/05 | 413 | 423 | 411 | 412 | 0% | 899,200 | 562億173万 | -0.96% | - | 1.84 |
| 02/04 | 413 | 413 | 402 | 412 | +0.73% | 1,254,200 | 562億173万 | -0.96% | - | 1.84 |
| 02/03 | 413 | 413 | 406 | 409 | -1.45% | 721,800 | 557億9250万 | -1.45% | - | 1.82 |
| 01/31 | 418 | 424 | 413 | 415 | -0.72% | 794,000 | 566億1097万 | 0% | - | 1.85 |
| 01/30 | 444 | 445 | 416 | 418 | -6.28% | 1,473,800 | 570億2021万 | +0.97% | - | 1.86 |
| 01/29 | 444 | 453 | 444 | 446 | -0.22% | 770,500 | 608億3974万 | +7.99% | - | 1.99 |
| 01/28 | 440 | 450 | 439 | 447 | +1.13% | 1,027,700 | 609億7615万 | +8.76% | - | 1.99 |
| 01/27 | 434 | 443 | 429 | 442 | +1.84% | 733,800 | 602億9409万 | +8.07% | - | 1.97 |
| 01/24 | 432 | 439 | 429 | 434 | +0.46% | 913,300 | 592億280万 | +6.37% | - | 1.94 |
| 01/23 | 432 | 435 | 423 | 432 | +0.7% | 1,342,100 | 589億2997万 | +6.4% | - | 1.93 |
| 01/22 | 429 | 436 | 426 | 429 | +0.47% | 942,100 | 585億2074万 | +5.93% | - | 1.91 |
| 01/21 | 425 | 431 | 417 | 427 | +1.91% | 1,503,000 | 582億4791万 | +5.69% | - | 1.9 |
| 01/20 | 404 | 423 | 401 | 419 | +6.62% | 2,916,000 | 571億5662万 | +3.97% | - | 1.87 |
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。
