ユーグレナ（29310）の株価チャート

2025/07/31

2025/03/07～2025/07/31

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
07/31	509	511	472	477	-4.98%	3,344,800	651億5784万	+12.24%	-	2.1
07/30	490	509	489	502	+2.03%	4,277,400	685億7282万	+18.68%	-	2.21
07/29	496	512	485	492	-2.57%	4,916,400	672億683万	+17.14%	-	2.17
07/28	506	507	483	505	+18.27%	10,414,100	689億8262万	+21.1%	-	2.23
07/25	420	427	419	427	+0.95%	529,500	583億2788万	+3.14%	-	1.88
07/24	420	425	420	423	+0.24%	444,100	577億8148万	+2.42%	-	1.87
07/23	419	425	416	422	+1.69%	938,700	576億4488万	+1.93%	-	1.86
07/22	417	422	412	415	-0.48%	711,300	566億8869万	+0.24%	-	1.83
07/18	415	419	411	417	+1.71%	691,200	569億6189万	+0.48%	-	1.84
07/17	407	412	407	410	+1.49%	452,300	560億569万	-1.2%	-	1.81
07/16	413	414	404	404	-1.46%	499,000	551億8610万	-2.88%	-	1.78
07/15	410	415	409	410	-0.24%	488,400	560億569万	-1.68%	-	1.81
07/14	413	417	405	411	-0.72%	509,500	561億4229万	-1.67%	-	1.81
07/11	409	417	404	414	+2.99%	836,200	565億5209万	-1.19%	-	1.83
07/10	407	408	401	402	-0.99%	996,500	549億1290万	-4.29%	-	1.77
07/09	405	409	404	406	+0.74%	499,600	554億5929万	-3.79%	-	1.79
07/08	404	405	401	403	+0.25%	509,400	550億4950万	-4.95%	-	1.78
07/07	402	407	402	402	-0.25%	461,800	549億1290万	-5.63%	-	1.77
07/04	411	412	403	403	-0.98%	522,500	550億4950万	-5.62%	-	1.78
07/03	408	412	407	407	+0.49%	512,500	555億9589万	-4.91%	-	1.8
07/02	408	412	404	405	-1.22%	552,200	553億2270万	-5.59%	-	1.79
07/01	420	421	409	410	-2.15%	678,300	560億569万	-4.65%	-	1.81
06/30	422	426	419	419	-0.95%	475,700	572億3508万	-3.01%	-	1.87
06/27	421	425	419	423	+0.71%	449,700	577億8148万	-2.31%	-	1.89
06/26	422	426	420	420	-0.24%	418,800	573億7168万	-3.23%	-	1.88
06/25	428	430	420	421	-1.41%	342,400	575億828万	-3.22%	-	1.88
06/24	425	432	425	427	+1.18%	651,100	583億2788万	-2.06%	-	1.91
06/23	419	422	413	422	+0.48%	449,800	576億4488万	-3.65%	-	1.88
06/20	421	424	416	420	-0.24%	671,100	573億7168万	-4.33%	-	1.88
06/19	428	429	421	421	-1.86%	512,600	575億828万	-4.54%	-	1.88
06/18	429	433	426	429	0%	388,600	586億108万	-2.94%	-	1.92
06/17	431	432	428	429	-0.23%	236,500	586億108万	-2.94%	-	1.92
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

ユーグレナ（29310）の株価チャート

2025/03/07～2025/07/31

株価推移

開示資料

決算

株式

チャート