エスクリプトエナジー（5721）の株価チャート

2013/06/04

2013/01/08～2013/06/04

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
2013
06/04	60	70	60	70	0%	2,368,600	7億1889万	-14.63%	1.6	0.25
06/03	60	70	60	70	+16.67%	2,318,400	7億1889万	-14.63%	1.6	0.25
05/31	60	70	60	60	0%	3,389,500	6億1619万	-26.83%	1.38	0.21
05/30	70	70	60	60	-14.29%	7,842,200	6億1619万	-27.71%	1.38	0.21
05/29	80	80	70	70	-12.5%	5,756,200	7億1889万	-15.66%	1.6	0.25
05/28	80	90	80	80	0%	2,799,400	8億2158万	-3.61%	1.83	0.28
05/27	80	90	80	80	0%	2,750,300	8億2158万	-2.44%	1.83	0.28
05/24	90	90	80	80	0%	3,458,600	8億2158万	-2.44%	1.83	0.28
05/23	90	100	80	80	-11.11%	4,185,900	8億2158万	-2.44%	1.83	0.28
05/22	90	100	80	90	0%	8,566,200	9億2428万	+11.11%	2.06	0.32
05/21	100	100	90	90	0%	3,766,000	9億2428万	+11.11%	2.06	0.32
05/20	90	100	90	90	0%	2,825,200	9億2428万	+11.11%	2.06	0.32
05/17	90	100	90	90	0%	3,610,300	9億2428万	+12.5%	2.06	0.32
05/16	100	100	90	90	0%	3,285,500	9億2428万	+15.38%	2.06	0.32
05/15	110	120	90	90	-10%	16,004,600	9億2428万	+18.42%	2.06	0.32
05/14	100	110	90	100	-9.09%	3,900,100	10億2698万	+35.14%	2.29	0.36
05/13	90	110	90	110	+22.22%	6,113,700	11億2968万	+54.93%	2.52	0.39
05/10	110	110	90	90	-18.18%	8,091,000	9億2428万	+32.35%	2.06	0.32
05/09	90	110	80	110	+37.5%	12,615,500	11億2968万	+66.67%	2.52	0.39
05/08	90	100	80	80	0%	8,875,400	8億2158万	+25%	1.83	0.28
05/07	70	80	70	80	+14.29%	5,214,100	8億2158万	+29.03%	1.83	0.28
05/02	80	80	70	70	-12.5%	2,184,400	7億1889万	+16.67%	1.6	0.25
05/01	70	80	70	80	+14.29%	2,392,100	8億2158万	+35.59%	1.83	0.28
04/30	70	80	60	70	0%	7,853,700	7億1889万	+22.81%	1.6	0.25
04/26	70	80	70	70	0%	3,245,500	7億1889万	+25%	1.6	0.25
04/25	80	80	70	70	-12.5%	3,057,700	7億1889万	+27.27%	1.6	0.25
04/24	80	90	70	80	+14.29%	8,440,700	8億2158万	+48.15%	1.83	0.28
04/23	80	80	70	70	0%	2,270,500	7億1889万	+34.62%	1.6	0.25
04/22	70	80	60	70	+16.67%	4,510,800	7億1889万	+37.25%	1.6	0.25
04/19	70	70	60	60	-14.29%	2,149,500	6億1619万	+20%	1.38	0.21
04/18	70	80	60	70	0%	8,488,600	7億1889万	+42.86%	1.6	0.25
04/17	70	80	70	70	0%	3,871,400	7億1889万	+48.94%	1.6	0.25
04/16	70	80	60	70	0%	6,327,100	7億1889万	+52.17%	1.6	0.25
04/15	70	80	60	70	-12.5%	8,846,100	7億1889万	+55.56%	1.6	0.25
04/12	100	120	80	80	-20%	12,523,200	8億2158万	+86.05%	1.83	0.28
04/11	70	130	60	100	+66.67%	39,803,900	10億2698万	+138.1%	2.29	0.36
04/10	40	70	40	60	+50%	14,653,000	6億1619万	+53.85%	1.38	0.21
04/09	40	50	40	40	0%	4,704,500	4億1079万	+5.26%	0.92	0.14
04/08	40	50	30	40	+33.33%	4,944,700	4億1079万	+5.26%	0.92	0.14
04/05	30	40	30	30	-25%	2,339,300	3億809万	-21.05%	0.69	0.11
04/04	40	40	30	40	0%	2,397,300	4億1079万	+2.56%	0.92	0.14
04/03	40	40	30	40	0%	2,453,300	4億1079万	+2.56%	0.92	0.14
04/02	40	40	30	40	0%	1,969,900	4億1079万	+2.56%	0.92	0.14
04/01	40	40	30	40	0%	1,906,800	4億1079万	+5.26%	0.92	0.14
03/29	40	40	30	40	0%	1,968,100	40億8279万	+5.26%	-	2.2
03/28	30	40	30	40	0%	1,485,300	40億8279万	+5.26%	-	2.2
03/27	30	40	30	40	+33.33%	1,956,300	40億8279万	+5.26%	-	2.2
03/26	30	40	30	30	-25%	1,813,700	30億6209万	-21.05%	-	1.65
03/25	40	40	30	40	0%	2,045,700	40億8279万	+5.26%	-	2.2
03/22	30	40	30	40	0%	2,044,600	40億8279万	+5.26%	-	2.2
03/21	30	40	30	40	0%	2,021,300	40億8279万	+5.26%	-	2.2
03/19	40	40	30	40	0%	2,039,900	40億8279万	+5.26%	-	2.2
03/18	40	40	30	40	0%	1,964,100	40億8279万	+5.26%	-	2.2
03/15	40	40	30	40	0%	2,118,800	40億8279万	+5.26%	-	2.2
03/14	40	40	30	40	+33.33%	2,094,800	40億8279万	+5.26%	-	2.2
03/13	40	40	30	30	-25%	5,064,400	30億6209万	-21.05%	-	1.65
03/12	40	50	40	40	0%	2,343,700	40億8279万	+5.26%	-	2.2
03/11	40	40	30	40	+33.33%	6,405,500	40億8279万	+5.26%	-	2.2
03/08	40	40	30	30	-25%	3,472,100	30億6209万	-21.05%	-	1.65
03/07	50	50	40	40	0%	1,561,300	40億8279万	+5.26%	-	2.2
03/06	40	50	30	40	0%	6,720,500	40億8279万	+5.26%	-	2.2
03/05	40	40	30	40	0%	1,843,000	40億8279万	+5.26%	-	2.2
03/04	40	40	30	40	0%	1,269,700	40億8279万	+5.26%	-	2.2
03/01	40	40	30	40	0%	1,360,200	40億8279万	+5.26%	-	2.2
02/28	40	40	30	40	0%	1,451,300	40億8279万	+5.26%	-	2.2
02/27	40	40	30	40	0%	1,301,900	40億8279万	+5.26%	-	2.2
02/26	40	40	30	40	+33.33%	1,036,600	40億8279万	+5.26%	-	2.2
02/25	40	40	30	30	-25%	1,039,500	30億6209万	-21.05%	-	1.65
02/22	30	40	30	40	0%	988,600	40億8279万	+2.56%	-	2.2
02/21	30	40	30	40	+33.33%	1,175,100	40億8279万	+2.56%	-	2.2
02/20	40	40	30	30	0%	1,492,100	30億6209万	-23.08%	-	1.65
02/19	40	40	30	30	0%	1,181,100	30億6209万	-23.08%	-	1.65
02/18	30	40	30	30	-25%	627,600	30億6209万	-23.08%	-	1.65
02/15	30	40	30	40	0%	819,300	40億8279万	+2.56%	-	2.2
02/14	30	40	30	40	0%	615,400	40億8279万	+2.56%	-	2.2
02/13	40	40	30	40	0%	1,356,600	40億8279万	+2.56%	-	2.2
02/12	40	40	30	40	0%	1,465,800	40億8279万	+5.26%	-	2.2
02/08	40	50	40	40	0%	2,950,900	40億8279万	+5.26%	-	2.2
02/07	40	50	40	40	0%	931,300	40億8279万	+5.26%	-	2.2
02/06	40	50	40	40	0%	463,400	40億8279万	+8.11%	-	2.2
02/05	40	50	40	40	0%	1,244,200	40億8279万	+8.11%	-	2.2
02/04	40	50	40	40	0%	1,170,000	40億8279万	+11.11%	-	2.2
02/01	40	50	40	40	0%	809,700	40億8279万	+11.11%	-	2.2
01/31	40	50	40	40	0%	927,400	40億8279万	+11.11%	-	2.2
01/30	40	50	40	40	0%	881,700	40億8279万	+14.29%	-	2.2
01/29	40	50	40	40	0%	2,317,400	40億8279万	+17.65%	-	2.2
01/28	40	50	30	40	0%	1,457,100	40億8279万	+17.65%	-	2.2
01/25	40	40	30	40	0%	967,200	40億8279万	+21.21%	-	2.2
01/24	40	40	30	40	0%	628,300	40億8279万	+25%	-	2.2
01/23	40	40	30	40	0%	1,506,000	40億8279万	+25%	-	2.2
01/22	40	50	30	40	0%	2,077,900	40億8279万	+29.03%	-	2.2
01/21	40	50	30	40	0%	1,713,300	40億8279万	+33.33%	-	2.2
01/18	40	50	30	40	0%	3,183,400	40億8279万	+37.93%	-	2.2
01/17	40	50	40	40	0%	585,000	40億8279万	+42.86%	-	2.2
01/16	40	50	40	40	+33.33%	905,600	40億8279万	+42.86%	-	2.2
01/15	40	40	30	30	0%	2,913,400	30億6209万	+11.11%	-	1.65
01/11	40	40	30	30	0%	330,000	30億6209万	+15.38%	-	1.65
01/10	40	40	30	30	-25%	411,700	30億6209万	+15.38%	-	1.65
01/09	40	40	30	40	0%	466,200	40億8279万	+53.85%	-	2.2
01/08	40	40	30	40	+33.33%	381,300	40億8279万	+53.85%	-	2.2

エスクリプトエナジー（5721）の株価チャート

2013/01/08～2013/06/04

株価推移

開示資料

決算

株式

チャート