エスクリプトエナジー（5721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/12/07

2009/07/10～2009/12/07

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
2013	10/1, 株式併合 10→1
2009
12/07	30	40	20	30	0%	1,134,500	-	-6.25%	-	-
12/04	30	40	20	30	0%	936,300	-	-6.25%	-	-
12/03	30	30	20	30	0%	550,700	-	-6.25%	-	-
12/02	30	30	20	30	0%	202,500	-	-6.25%	-	-
12/01	20	30	20	30	0%	238,200	-	-6.25%	-	-
11/30	30	30	20	30	0%	260,300	-	-6.25%	-	-
11/27	30	30	20	30	0%	251,000	-	-6.25%	-	-
11/26	30	30	20	30	+50%	275,100	-	-3.23%	-	-
11/25	20	30	20	20	-33.33%	250,100	-	-35.48%	-	-
11/24	20	30	20	30	+50%	371,600	-	-6.25%	-	-
11/20	30	30	20	20	0%	469,700	-	-37.5%	-	-
11/19	30	30	20	20	-33.33%	349,400	-	-37.5%	-	-
11/18	30	30	20	30	0%	373,300	-	-6.25%	-	-
11/17	30	40	20	30	0%	1,974,900	-	-3.23%	-	-
11/16	30	40	20	30	-25%	3,804,000	-	-3.23%	-	-
11/13	30	40	30	40	0%	372,800	-	+33.33%	-	-
11/12	40	50	30	40	0%	1,014,500	-	+33.33%	-	-
11/11	40	50	40	40	0%	476,200	-	+37.93%	-	-
11/10	40	50	40	40	-20%	579,500	-	+42.86%	-	-
11/09	40	50	30	50	+25%	3,372,400	-	+78.57%	-	-
11/06	40	50	30	40	+33.33%	4,569,400	-	+48.15%	-	-
11/05	40	40	30	30	0%	275,000	-	+11.11%	-	-
11/04	30	40	30	30	0%	462,600	-	+11.11%	-	-
11/02	30	40	30	30	0%	607,700	-	+15.38%	-	-
10/30	30	30	20	30	0%	830,000	-	+15.38%	-	-
10/29	30	30	20	30	0%	818,900	-	+15.38%	-	-
10/28	30	40	20	30	0%	1,411,600	-	+15.38%	-	-
10/27	30	40	20	30	0%	1,880,200	-	+15.38%	-	-
10/26	30	30	20	30	0%	271,000	-	+15.38%	-	-
10/23	20	30	20	30	0%	268,200	-	+15.38%	-	-
10/22	30	30	20	30	+50%	228,400	-	+15.38%	-	-
10/21	30	30	20	20	-33.33%	207,500	-	-23.08%	-	-
10/20	30	30	20	30	0%	172,800	-	+11.11%	-	-
10/19	30	30	20	30	0%	168,200	-	+11.11%	-	-
10/16	30	30	20	30	+50%	169,000	-	+11.11%	-	-
10/15	30	30	20	20	0%	275,600	-	-25.93%	-	-
10/14	20	30	20	20	0%	175,700	-	-25.93%	-	-
10/13	30	30	20	20	0%	184,800	-	-28.57%	-	-
10/09	30	30	20	20	0%	158,800	-	-28.57%	-	-
10/08	20	30	20	20	0%	232,600	-	-28.57%	-	-
10/07	30	30	20	20	-33.33%	310,500	-	-31.03%	-	-
10/06	20	30	20	30	+50%	162,100	-	0%	-	-
10/05	20	30	20	20	-33.33%	148,700	-	-33.33%	-	-
10/02	20	30	20	30	0%	377,300	-	0%	-	-
10/01	30	30	20	30	0%	170,200	-	0%	-	-
09/30	20	30	20	30	0%	406,500	-	0%	-	-
09/29	30	30	20	30	+50%	131,700	-	0%	-	-
09/28	30	30	20	20	-33.33%	149,800	-	-33.33%	-	-
09/25	20	30	20	30	0%	94,500	-	-3.23%	-	-
09/24	30	30	20	30	0%	148,700	-	-3.23%	-	-
09/18	30	30	20	30	0%	923,600	-	-3.23%	-	-
09/17	30	40	30	30	0%	584,300	-	-6.25%	-	-
09/16	30	40	30	30	0%	528,300	-	-6.25%	-	-
09/15	30	40	30	30	0%	392,300	-	-6.25%	-	-
09/14	30	40	30	30	0%	265,800	-	-6.25%	-	-
09/11	30	40	30	30	0%	275,000	-	-9.09%	-	-
09/10	30	40	30	30	0%	517,600	-	-9.09%	-	-
09/09	30	40	30	30	0%	310,300	-	-9.09%	-	-
09/08	30	40	30	30	0%	348,200	-	-6.25%	-	-
09/07	30	40	30	30	0%	1,900,300	-	-6.25%	-	-
09/04	40	40	30	30	0%	290,800	-	-6.25%	-	-
09/03	30	40	30	30	0%	359,000	-	-3.23%	-	-
09/02	30	40	30	30	0%	203,600	-	-3.23%	-	-
09/01	40	40	30	30	0%	180,800	-	0%	-	-
08/31	40	40	30	30	-25%	163,300	-	0%	-	-
08/28	30	40	30	40	+33.33%	169,300	-	+33.33%	-	-
08/27	40	40	30	30	0%	462,600	-	+3.45%	-	-
08/26	30	40	30	30	-25%	171,500	-	+7.14%	-	-
08/25	30	40	30	40	+33.33%	211,500	-	+42.86%	-	-
08/24	30	40	30	30	0%	226,000	-	+11.11%	-	-
08/21	30	40	30	30	0%	299,500	-	+11.11%	-	-
08/20	30	40	30	30	0%	285,500	-	+15.38%	-	-
08/19	30	40	30	30	-25%	519,800	-	+15.38%	-	-
08/18	40	40	30	40	+33.33%	344,700	-	+53.85%	-	-
08/17	50	50	30	30	-25%	4,394,200	-	+20%	-	-
08/14	40	40	30	40	0%	1,134,000	-	+66.67%	-	-
08/13	30	50	30	40	+33.33%	6,563,100	-	+66.67%	-	-
08/12	30	40	30	30	-25%	459,900	-	+30.43%	-	-
08/11	40	50	30	40	0%	2,908,600	-	+66.67%	-	-
08/10	40	50	30	40	+33.33%	2,932,000	-	+73.91%	-	-
08/07	30	40	30	30	0%	1,367,000	-	+30.43%	-	-
08/06	20	40	20	30	+50%	6,675,700	-	+30.43%	-	-
08/05	20	30	20	20	0%	353,800	-	-13.04%	-	-
08/04	20	30	20	20	0%	253,700	-	-13.04%	-	-
08/03	20	30	20	20	0%	248,400	-	-16.67%	-	-
07/31	20	30	20	20	0%	177,800	-	-16.67%	-	-
07/30	30	30	20	20	0%	271,500	-	-20%	-	-
07/29	20	30	20	20	0%	322,300	-	-20%	-	-
07/28	20	30	20	20	0%	313,500	-	-23.08%	-	-
07/27	20	30	20	20	0%	255,600	-	-23.08%	-	-
07/24	20	30	20	20	0%	392,500	-	-23.08%	-	-
07/23	20	30	20	20	0%	252,400	-	-25.93%	-	-
07/22	20	30	20	20	0%	272,300	-	-25.93%	-	-
07/21	20	30	20	20	0%	407,900	-	-28.57%	-	-
07/17	20	30	20	20	0%	175,800	-	-28.57%	-	-
07/16	20	30	20	20	0%	173,700	-	-28.57%	-	-
07/15	20	30	20	20	0%	126,800	-	-31.03%	-	-
07/14	20	30	20	20	0%	365,000	-	-31.03%	-	-
07/13	20	30	20	20	0%	714,500	-	-33.33%	-	-
07/10	20	30	20	20	0%	63,000	-	-33.33%	-	-

エスクリプトエナジー（5721）の株価チャート

2009/07/10～2009/12/07

株価推移

開示資料

決算

株式

チャート