エスクリプトエナジー（5721）の株価チャート

2006/01/06

2005/08/01～2006/01/06

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
2013	10/1, 株式併合 10→1
2006
01/06	680	680	650	660	+1.54%	1,600	-	-6.38%	-	-
01/05	650	660	620	650	+6.56%	1,200	-	-7.93%	-	-
2005
12/30	620	620	610	610	-4.69%	400	-	-13.96%	-	-
12/29	620	640	620	640	+1.59%	400	-	-10.61%	-	-
12/27	610	640	600	630	+1.61%	7,900	-	-12.62%	-	-
12/26	640	640	620	620	-6.06%	2,100	-	-14.84%	-	-
12/22	640	660	640	660	-4.35%	2,300	-	-10.33%	-	-
12/21	690	720	670	690	-1.43%	3,800	-	-7.13%	-	-
12/20	700	700	700	700	-1.41%	900	-	-6.67%	-	-
12/19	710	710	710	710	+1.43%	300	-	-6.08%	-	-
12/16	710	720	700	700	-1.41%	3,200	-	-8.26%	-	-
12/15	740	740	710	710	-1.39%	1,400	-	-7.67%	-	-
12/14	730	730	720	720	-2.7%	500	-	-6.98%	-	-
12/13	720	750	720	740	+1.37%	4,500	-	-4.88%	-	-
12/09	720	730	720	730	+1.39%	4,000	-	-6.65%	-	-
12/08	730	740	720	720	-1.37%	2,000	-	-8.63%	-	-
12/07	750	750	720	730	-2.67%	2,000	-	-7.94%	-	-
12/06	790	860	740	750	-1.32%	11,400	-	-6.02%	-	-
12/05	790	790	760	760	-1.3%	3,100	-	-5.35%	-	-
12/02	790	800	770	770	-1.28%	5,900	-	-4.47%	-	-
12/01	730	790	730	780	+6.85%	3,400	-	-3.58%	-	-
11/30	700	730	700	730	0%	3,100	-	-10.1%	-	-
11/29	720	730	720	730	-1.35%	1,800	-	-10.76%	-	-
11/28	760	760	740	740	0%	1,700	-	-10.3%	-	-
11/25	670	740	670	740	+8.82%	4,300	-	-11.06%	-	-
11/24	730	730	620	680	-6.85%	19,600	-	-18.76%	-	-
11/22	790	790	730	730	-8.75%	3,200	-	-13.51%	-	-
11/21	810	840	800	800	+5.26%	4,000	-	-5.77%	-	-
11/18	790	810	760	760	-3.8%	3,900	-	-9.95%	-	-
11/17	820	820	790	790	-3.66%	1,400	-	-6.18%	-	-
11/16	840	840	810	820	-3.53%	3,700	-	-2.15%	-	-
11/15	850	850	850	850	0%	1,600	-	+1.92%	-	-
11/14	870	870	850	850	-2.3%	1,600	-	+2.41%	-	-
11/11	890	890	830	870	-1.14%	3,300	-	+5.71%	-	-
11/10	870	890	870	880	+4.76%	2,700	-	+7.84%	-	-
11/09	850	870	840	840	+1.2%	1,500	-	+4.22%	-	-
11/08	860	860	830	830	0%	700	-	+3.88%	-	-
11/07	850	850	830	830	-2.35%	700	-	+4.67%	-	-
11/04	850	850	850	850	-1.16%	800	-	+8.14%	-	-
11/02	890	890	860	860	+1.18%	2,600	-	+10.54%	-	-
11/01	890	900	850	850	-1.16%	4,500	-	+10.25%	-	-
10/31	890	890	860	860	-2.27%	1,300	-	+12.57%	-	-
10/28	870	880	870	880	+4.76%	3,100	-	+16.09%	-	-
10/27	840	840	840	840	0%	100	-	+11.85%	-	-
10/26	810	840	810	840	-2.33%	2,500	-	+12.6%	-	-
10/24	900	900	860	860	-1.15%	7,300	-	+16.22%	-	-
10/21	900	910	870	870	-4.4%	2,400	-	+18.85%	-	-
10/20	940	950	910	910	0%	2,300	-	+25.86%	-	-
10/19	840	930	840	910	+5.81%	5,200	-	+28.53%	-	-
10/18	870	900	840	860	-1.15%	6,300	-	+24.46%	-	-
10/17	900	920	840	870	+3.57%	34,800	-	+28.51%	-	-
10/14	700	840	690	840	+21.74%	29,000	-	+26.89%	-	-
10/13	690	690	690	690	-1.43%	100	-	+6.32%	-	-
10/12	710	710	700	700	0%	1,100	-	+9.38%	-	-
10/11	750	750	700	700	-2.78%	4,200	-	+11.29%	-	-
10/07	720	730	720	720	-2.7%	9,700	-	+16.5%	-	-
10/06	690	740	660	740	+8.82%	3,700	-	+22.11%	-	-
10/04	690	700	680	680	0%	4,100	-	+14.67%	-	-
10/03	670	680	670	680	+4.62%	600	-	+16.84%	-	-
09/30	650	650	650	650	-1.52%	400	-	+13.64%	-	-
09/29	680	680	650	660	-2.94%	6,400	-	+17.23%	-	-
09/28	630	680	630	680	+6.25%	5,300	-	+22.74%	-	-
09/27	680	680	640	640	-4.48%	1,500	-	+17.65%	-	-
09/26	680	710	660	670	-1.47%	8,300	-	+25%	-	-
09/22	630	680	620	680	+1.49%	7,200	-	+29.28%	-	-
09/21	720	720	630	670	-5.63%	3,200	-	+30.1%	-	-
09/20	730	730	710	710	0%	5,200	-	+40.87%	-	-
09/16	740	740	710	710	+1.43%	5,100	-	+44.31%	-	-
09/15	700	750	680	700	0%	17,800	-	+46.44%	-	-
09/14	680	700	650	700	+4.48%	17,000	-	+50.21%	-	-
09/13	670	720	620	670	+6.35%	58,600	-	+47.9%	-	-
09/12	590	630	580	630	+16.67%	38,400	-	+42.86%	-	-
09/09	500	540	480	540	+10.2%	15,200	-	+25%	-	-
09/08	500	500	490	490	-3.92%	1,300	-	+15.02%	-	-
09/07	500	520	490	510	+4.08%	13,200	-	+20.57%	-	-
09/06	520	550	490	490	-3.92%	28,900	-	+16.95%	-	-
09/05	510	530	490	510	+6.25%	28,100	-	+22.6%	-	-
09/02	420	480	420	480	+14.29%	16,600	-	+15.94%	-	-
09/01	420	420	420	420	0%	600	-	+2.19%	-	-
08/31	430	430	420	420	-2.33%	1,000	-	+2.44%	-	-
08/30	420	440	420	430	+4.88%	4,000	-	+4.88%	-	-
08/29	420	420	410	410	0%	300	-	+0.24%	-	-
08/26	410	410	410	410	-4.65%	2,000	-	0%	-	-
08/25	420	430	410	430	+2.38%	1,500	-	+4.88%	-	-
08/24	420	420	420	420	0%	200	-	+2.69%	-	-
08/23	440	440	420	420	-2.33%	1,600	-	+2.94%	-	-
08/22	440	440	420	430	-2.27%	600	-	+5.39%	-	-
08/19	440	450	430	440	+4.76%	8,000	-	+7.84%	-	-
08/18	430	440	420	420	0%	600	-	+2.94%	-	-
08/17	420	430	410	420	+5%	3,900	-	+2.44%	-	-
08/16	410	410	390	400	+2.56%	3,000	-	-2.44%	-	-
08/15	390	390	390	390	+2.63%	700	-	-4.88%	-	-
08/11	380	380	380	380	-2.56%	500	-	-7.32%	-	-
08/10	380	420	380	390	+2.63%	2,200	-	-5.57%	-	-
08/09	380	380	380	380	+2.7%	500	-	-8.21%	-	-
08/08	380	380	360	370	-7.5%	900	-	-11.48%	-	-
08/04	400	400	390	400	0%	4,200	-	-4.76%	-	-
08/03	400	400	400	400	-2.44%	1,200	-	-6.54%	-	-
08/02	410	410	400	410	0%	1,400	-	-3.98%	-	-
08/01	410	430	410	410	-2.38%	2,000	-	-2.61%	-	-

エスクリプトエナジー（5721）の株価チャート

2005/08/01～2006/01/06

株価推移

開示資料

決算

株式

チャート