2931 ユーグレナ

2931
2024/03/28
時価
814億円
PER
-倍
2013年以降
赤字-1121.79倍
(2013-2023年)
PBR
4.03倍
2013年以降
3.81-88.38倍
(2013-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
605
始値
609
高値
613
安値
604
終値 ±0%
605
出来高 -43.4%
419,600

乖離率

株価(5日)
移動平均値
-1.47%
614
株価(25日)
移動平均値
-0.82%
610
出来高(5日)
移動平均値
-15.89%
498,880

2023/10/30~2024/03/28

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PERPBR
2024
03/286096136046050%419,600814億7461万-0.82%-4.03
03/27615615604605-1.63%741,300814億7461万-0.98%-4.03
03/26618620611615-0.49%406,200828億2130万+0.33%-4.1
03/25620630616618-1.28%465,000832億2531万+0.65%-4.12
03/22627628618626+0.16%462,300843億266万+2.12%-4.17
03/21636641622625-0.79%735,200841億6799万+1.79%-4.16
03/19617631614630+1.61%536,500848億4133万+2.44%-4.2
03/18611627608620+1.47%731,400834億9464万+0.65%-4.13
03/15600612600611+1.16%543,500822億8262万-1.13%-4.07
03/14595606591604+1.17%695,700813億3994万-2.42%-4.02
03/13603609592597-1.32%1,254,200803億9726万-4.02%-3.98
03/12600608591605+0.33%681,800814億7461万-3.35%-4.03
03/11604609597603-0.33%570,500812億527万-4.13%-4.02
03/08601611600605+0.17%575,300814億7461万-4.42%-4.03
03/07610615603604-0.33%426,800813億3994万-5.03%-4.02
03/06607624606606-0.82%767,100816億928万-5.31%-4.04
03/05605613594611+0.99%710,100822億8262万-4.98%-4.07
03/04606610599605-0.49%713,700814億7461万-6.35%-4.03
03/01613620607608-1.3%586,100818億7862万-6.32%-4.05
02/29594619589616+3.88%1,354,400829億5597万-5.67%-4.1
02/28604606593593-1.82%1,074,000798億5859万-9.6%-3.95
02/27603606595604+0.17%946,100813億3994万-8.35%-4.02
02/26608610588603-1.95%1,972,800812億527万-8.91%-4.02
02/22624625611615-0.97%612,500828億2130万-7.52%-4.1
02/21628629613621-1.58%823,700836億2931万-7.04%-4.14
02/20641647629631-1.41%766,100849億7600万-5.96%-4.2
02/196326426286400%740,500861億8802万-5.04%-4.26
02/16605643601640+6.31%1,234,600861億8802万-5.33%-4.26
02/15645646600602-6.08%1,907,900810億7060万-11.34%-4.01
02/14649650635641-2.58%1,186,900863億2269万-6.15%-4.27
02/13666672655658-1.2%917,500886億1206万-4.08%-4.38
02/09646668646666+2.3%795,900896億8941万-3.06%-4.44
02/08657661646651-1.06%834,500876億6938万-5.38%-4.34
02/07673675657658-2.23%1,091,000886億1206万-4.64%-4.38
02/06687687673673-2.04%651,300906億3209万-2.89%-4.48
02/05689691683687-0.29%505,100925億1745万-0.87%-4.58
02/02691694689689-0.29%280,800927億8679万-0.43%-4.59
02/01694695684691-0.58%441,700809億5110万-0.29%-4.6
01/31694695689695+0.43%335,400814億1971万+0.14%-4.63
01/30692698687692+0.29%416,300810億6825万-0.29%-4.61
01/29691694686690+1.02%350,600808億3395万-0.86%-4.6
01/26688691683683-0.73%356,900800億1390万-2.15%-4.55
01/25683690680688+0.29%384,100805億9965万-1.71%-4.58
01/24691695682686-1.01%415,100803億6535万-2.28%-4.57
01/23694699689693+0.58%576,400811億8540万-1.28%-4.62
01/22673691671689+2.84%538,500807億1680万-1.99%-4.59
01/19675678670670-0.89%586,900784億9094万-4.69%-4.46
01/18685694676676-1.46%819,600791億9384万-4.11%-4.5
01/17693697686686-1.44%603,700803億6535万-2.83%-4.57
01/16704708696696-0.57%383,600815億3686万-1.56%-4.64
01/15695702689700+0.29%557,400820億546万-1.27%-4.66
01/12712714694698-1.69%856,400817億7116万-1.69%-4.65
01/11718720708710+0.14%637,700831億7697万-0.14%-4.73
01/10711715708709+0.14%437,600830億5981万-0.42%-4.72
01/09695709694708+2.61%669,300829億4266万-0.7%-4.72
01/05701702690690-0.72%505,900808億3395万-3.63%-4.6
01/04697699683695-0.29%871,000814億1971万-3.34%-4.63
2023
12/29716716695697-3.86%1,203,800816億5401万-3.46%-4.04
12/28697725689725+5.07%1,773,000849億3422万0%-4.2
12/27667690664690+3.6%1,623,400808億3395万-5.22%-4
12/26691694666666-4.17%1,639,100780億2234万-9.02%-3.86
12/25711712694695-2.93%950,100814億1971万-5.57%-4.03
12/22716724712716+0.28%389,800838億7987万-3.24%-4.15
12/21713719712714-0.83%410,200836億4557万-3.64%-4.14
12/20736740720720-2.7%398,600843億4847万-3.23%-4.17
12/19737741733740+0.41%393,800866億9148万-0.94%-4.29
12/18728737720737+0.55%635,100863億4003万-1.34%-4.27
12/15704733700733+3.68%809,300858億7143万-2.01%-4.25
12/14704712704707+1.43%636,400828億2551万-5.61%-4.1
12/13706711693697-1.27%762,600816億5401万-7.07%-4.04
12/12708712702706+0.43%516,400827億836万-6.12%-4.09
12/11715718701703-0.85%567,500823億5691万-6.76%-4.07
12/08719723707709-1.94%724,800830億5981万-6.22%-4.11
12/07727731723723-1.23%380,200846億9992万-4.49%-4.19
12/06721734719732+0.97%490,400857億5428万-3.43%-4.24
12/05738748725725-1.09%540,600849億3422万-4.23%-4.2
12/04729740728733+0.55%491,300858億7143万-3.17%-4.25
12/01747750728729-2.28%606,200854億283万-3.7%-4.22
11/30761761744746-2.48%682,500873億9439万-1.45%-4.32
11/29773781765765-0.39%299,500896億2025万+1.19%-4.43
11/28771772764768-0.26%238,800899億7170万+1.86%-4.45
11/27775783765770-0.9%365,600902億600万+2.39%-4.46
11/24795795776777-2.26%472,900910億2606万+3.46%-4.5
11/22785799783795+0.76%363,400931億3477万+6.14%-4.61
11/21791795783789+0.77%572,100924億3187万+5.62%-4.57
11/20773786762783+1.16%555,600917億2896万+5.1%-4.54
11/17755776751774+2.11%665,800906億7461万+4.03%-4.49
11/16771775758758-2.7%343,800888億20万+2.02%-4.39
11/15796796771779-1.52%561,300912億6036万+4.85%-4.51
11/14765802764791+5.05%1,511,100926億6617万+6.46%-4.58
11/13750755748753+0.67%402,200882億1444万+1.48%-4.36
11/10745750738748-0.66%295,800876億2869万+0.94%-4.33
11/09749754740753+0.53%253,000882億1444万+1.76%-4.36
11/08751757743749+0.27%271,700877億4584万+1.22%-4.34
11/07759760744747-1.97%326,400875億1154万+0.81%-4.33
11/06759763753762+1.74%409,500892億6880万+2.56%-4.42
11/02744751743749+1.49%319,000877億4584万+0.67%-4.34
11/01740742731738+1.23%461,400864億5718万-0.94%-4.28
10/31716729712729+1.96%410,200854億283万-2.41%-4.22
10/30720722710715-1.92%401,800837億6272万-4.67%-4.14

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2013年
9月期
3,302
16,510
5/1
148
3,690
12/21
55,382,500
2,215,300
1/23
1597億3425万71億4015万+142.58%
4/30
-32.52%
6/27
2014年
9月期
1,750
6/23
918
4/11
28,672,200
6/19
1356億1677万711億1314万+47.75%
6/19
-25.51%
2/4
2015年
9月期
2,177
2/23
1,206
10/16
27,978,400
2/23
1750億7499万940億3821万+19.48%
2/24
-19.16%
8/25
2016年
9月期
2,015
12/2
1,268
6/24
17,181,500
12/2
1653億4730万1047億4277万+10.68%
12/2
-13.75%
1/21
2017年
9月期
1,463
10/3
1,098
1/19
5,932,900
1/19
1208億8361万910億9525万+5.98%
5/19
-9.46%
11/15
2018年
9月期
1,194
10/2
761
8/8

7/12
1,964,700
2/14
1012億8945万652億9004万+7.36%
1/17
-19.3%
10/25
2019年
9月期
1,150
7/22
518
12/25
12,534,900
2/22
1068億5032万473億4938万+23.51%
2/22
-21.56%
12/25
2020年
9月期
1,050
2/5
498
3/17
11,797,900
2/5
975億7473万462億7830万+27.14%
2/5
-32.54%
3/13
2021年
12月期
1,295
3/16
691
12/29

12/28
20,029,900
3/16
1233億2008万768億1286万+32.28%
3/16
-16%
12/6
2022年
12月期
1,060
12/15

8/23
639
1/19
8,563,300
12/15
1198億5664万710億6161万+15.8%
12/15
-11.51%
9/26
2023年
12月期
1,058
2/2
664
12/27
8,369,900
1/20
1196億6557万777億8803万+6.45%
11/14
-10.83%
8/18
最新605
2024/3/28
419,600814億7461万-0.82%
610

年間値上がり率

2013/12/30 vs 2012/12/28
522%(6.22倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
-18%(0.82倍)
2018/12/28 vs 2017/12/29
-45%(0.55倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
38%(1.38倍)
2023/12/29 vs 2022/12/30
-29%(0.71倍)
2024/03/28 vs 2023/12/29
-13%(0.87倍)
過去安値
148円(2012/12/21)
310%(4.1倍)
605円(3/28)