ユーグレナ（29310）の株価チャート

2025/10/07

2025/05/15～2025/10/07

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
2025
10/07	451	458	450	453	+0.22%	653,800	618億7946万	-0.22%	-	2
10/06	452	454	447	452	+1.35%	720,600	617億4286万	-0.44%	-	2
10/03	444	449	444	446	+0.22%	399,100	609億2326万	-1.76%	-	1.97
10/02	446	449	441	445	-0.22%	847,600	607億8667万	-1.98%	-	1.97
10/01	456	456	446	446	-2.41%	885,000	609億2326万	-1.98%	-	1.97
09/30	460	468	455	457	+0.22%	927,900	624億2586万	+0.22%	-	2.02
09/29	460	467	455	456	-0.22%	1,117,600	622億8926万	-0.44%	-	2.01
09/26	451	459	451	457	+1.33%	672,500	624億2586万	-0.22%	-	2.02
09/25	449	452	447	451	+0.67%	520,900	616億626万	-1.53%	-	1.99
09/24	448	449	439	448	-0.22%	786,600	611億9646万	-2.4%	-	1.98
09/22	449	453	447	449	0%	438,100	613億3306万	-2.39%	-	1.98
09/19	450	454	445	449	-0.22%	683,100	613億3306万	-2.39%	-	1.98
09/18	457	457	449	450	-0.88%	522,500	614億6966万	-2.39%	-	1.98
09/17	453	458	450	454	-0.44%	374,400	620億1606万	-1.73%	-	2
09/16	450	458	446	456	+1.33%	610,500	622億8926万	-1.72%	-	2.01
09/12	449	452	445	450	+1.35%	626,000	614億6966万	-3.43%	-	1.98
09/11	451	453	442	444	-1.77%	1,051,100	606億5007万	-5.13%	-	1.96
09/10	457	457	452	452	-1.31%	482,500	617億4286万	-4.03%	-	1.99
09/09	465	466	455	458	-0.43%	593,800	625億6246万	-3.17%	-	2.02
09/08	458	461	454	460	+0.44%	413,000	628億3565万	-2.95%	-	2.03
09/05	459	463	455	458	+0.66%	534,800	625億6246万	-3.58%	-	2.02
09/04	460	460	451	455	-0.22%	391,100	621億5266万	-4.41%	-	2.01
09/03	460	464	454	456	-2.15%	712,900	622億8926万	-4.6%	-	2.01
09/02	469	472	462	466	-1.27%	490,700	636億5525万	-2.71%	-	2.06
09/01	450	473	450	472	+4.19%	1,045,100	644億7485万	-1.87%	-	2.08
08/29	449	455	446	453	+0.44%	612,300	618億7946万	-5.43%	-	2
08/28	452	455	448	451	-0.22%	714,600	616億626万	-5.65%	-	1.99
08/27	472	472	452	452	-4.44%	1,187,900	617億4286万	-5.04%	-	1.99
08/26	475	480	473	473	-1.87%	583,800	646億1144万	-0.42%	-	2.09
08/25	488	489	478	482	-1.03%	670,900	658億4084万	+1.9%	-	2.13
08/22	471	488	469	487	+3.4%	1,066,600	665億2383万	+3.62%	-	2.15
08/21	465	474	463	471	+1.29%	675,400	643億3825万	+1.07%	-	2.08
08/20	467	470	464	465	-0.43%	651,600	635億1865万	+0.22%	-	2.05
08/19	471	472	463	467	+0.43%	616,800	637億9185万	+1.08%	-	2.06
08/18	465	471	462	465	+0.43%	810,900	635億1865万	+1.09%	-	2.05
08/15	466	468	458	463	-1.07%	1,150,000	632億4545万	+1.31%	-	2.04
08/14	479	480	465	468	-2.7%	1,251,300	639億2845万	+2.86%	-	2.06
08/13	490	491	475	481	-2.24%	1,581,900	657億424万	+6.42%	-	2.12
08/12	506	509	485	492	-2.77%	2,540,300	672億683万	+9.58%	-	2.17
08/08	508	513	504	506	-0.78%	1,045,400	691億1922万	+13.45%	-	2.23
08/07	506	512	503	510	+0.79%	758,300	696億6562万	+15.38%	-	2.25
08/06	500	512	495	506	+1.61%	1,651,200	691億1922万	+15.79%	-	2.23
08/05	501	510	492	498	+1.84%	2,016,100	680億2643万	+14.75%	-	2.2
08/04	480	489	476	489	+0.41%	743,100	667億9703万	+13.72%	-	2.16
08/01	478	490	474	487	+2.1%	1,216,000	665億2383万	+13.79%	-	2.15
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

ユーグレナ（29310）の株価チャート

2025/05/15～2025/10/07

株価推移

開示資料

決算

株式

チャート