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

2013/10/07

2013/05/16～2013/10/07

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
2013
10/07	68	69	65	65	-2.99%	784,900	66億3454万	-2.99%	14.6	2.26
10/04	67	69	66	67	-1.47%	630,800	68億3868万	0%	15.04	2.33
10/03	69	70	68	68	-2.86%	537,300	69億4075万	+1.49%	15.27	2.37
10/02	70	72	69	70	-4.11%	1,048,500	71億4489万	+4.48%	15.72	2.43
10/01	74	75	72	73	-1.35%	1,289,700	74億5110万	+8.96%	16.39	2.54
10/01	株式併合 10→1
09/30	78	79	73	74	-3.9%	2,339,000	75億5317万	+10.45%	16.62	2.57
09/27	70	80	68	77	+11.59%	7,374,400	78億5937万	+14.93%	17.29	2.68
09/26	60	74	59	69	+15%	6,426,900	70億4282万	+4.55%	15.49	2.4
09/25	70	70	60	60	-14.29%	4,049,800	61億2419万	-9.09%	13.67	2.12
09/24	80	80	60	70	0%	4,176,700	71億4489万	+6.06%	15.95	2.47
09/20	70	80	70	70	0%	936,100	71億4489万	+6.06%	15.95	2.47
09/19	80	80	70	70	-12.5%	1,138,300	71億4489万	+6.06%	15.95	2.47
09/18	70	80	70	80	+14.29%	10,274,700	81億6558万	+21.21%	18.23	2.82
09/17	70	80	60	70	0%	9,130,000	71億4489万	+7.69%	15.95	2.47
09/13	60	70	60	70	+16.67%	1,399,300	71億4489万	+9.38%	15.95	2.47
09/12	60	70	60	60	0%	1,511,500	61億2419万	-6.25%	13.67	2.12
09/11	60	70	60	60	0%	1,753,600	61億2419万	-6.25%	13.67	2.12
09/10	70	70	60	60	-14.29%	1,189,900	61億2419万	-6.25%	13.67	2.12
09/09	60	70	60	70	+16.67%	1,910,500	71億4489万	+7.69%	15.95	2.47
09/06	60	70	50	60	0%	10,796,800	61億2419万	-7.69%	13.67	2.12
09/05	60	70	60	60	0%	1,406,700	61億2419万	-7.69%	13.67	2.12
09/04	60	70	60	60	0%	1,031,500	61億2419万	-7.69%	13.67	2.12
09/03	60	70	60	60	0%	1,288,600	61億2419万	-9.09%	13.67	2.12
09/02	60	70	60	60	0%	1,189,200	61億2419万	-9.09%	13.67	2.12
08/30	70	70	60	60	-14.29%	893,800	61億2419万	-9.09%	13.67	2.12
08/29	70	70	60	70	0%	2,724,500	71億4489万	+4.48%	15.95	2.47
08/28	70	70	60	70	0%	1,322,100	71億4489万	+4.48%	15.95	2.47
08/27	70	70	60	70	0%	1,562,900	71億4489万	+4.48%	15.95	2.47
08/26	70	70	60	70	0%	1,708,900	71億4489万	+4.48%	15.95	2.47
08/23	70	70	60	70	0%	1,526,400	71億4489万	+2.94%	15.95	2.47
08/22	60	70	60	70	+16.67%	1,454,100	71億4489万	+2.94%	15.95	2.47
08/21	70	70	60	60	0%	1,559,400	61億2419万	-11.76%	13.67	2.12
08/20	70	70	60	60	0%	1,536,100	61億2419万	-13.04%	13.67	2.12
08/19	70	70	60	60	-14.29%	1,557,200	61億2419万	-13.04%	13.67	2.12
08/16	60	70	60	70	0%	1,602,400	71億4489万	0%	15.95	2.47
08/15	70	70	60	70	0%	2,137,700	71億4489万	+1.45%	15.95	2.47
08/14	70	70	60	70	+16.67%	1,885,800	71億4489万	+1.45%	15.95	2.47
08/13	60	70	60	60	0%	1,480,300	61億2419万	-13.04%	13.67	2.12
08/12	60	70	60	60	0%	1,667,500	61億2419万	-13.04%	13.67	2.12
08/09	60	70	60	60	0%	1,723,300	61億2419万	-11.76%	13.67	2.12
08/08	70	70	60	60	-14.29%	1,608,000	61億2419万	-11.76%	13.67	2.12
08/07	70	70	60	70	0%	1,751,400	71億4489万	+2.94%	15.95	2.47
08/06	70	70	60	70	0%	1,698,700	71億4489万	+4.48%	15.95	2.47
08/05	70	70	60	70	0%	1,572,100	71億4489万	+6.06%	15.95	2.47
08/02	60	70	60	70	+16.67%	1,477,700	71億4489万	+6.06%	15.95	2.47
08/01	60	70	60	60	-14.29%	1,324,000	61億2419万	-7.69%	13.67	2.12
07/31	70	70	60	70	0%	1,471,500	71億4489万	+9.38%	15.95	2.47
07/30	70	70	60	70	0%	3,190,600	71億4489万	+9.38%	15.95	2.47
07/29	70	80	70	70	0%	1,992,100	71億4489万	+11.11%	15.95	2.47
07/26	70	80	70	70	0%	1,985,600	71億4489万	+12.9%	15.95	2.47
07/25	70	80	70	70	-12.5%	1,883,800	71億4489万	+14.75%	15.95	2.47
07/24	70	80	60	80	+14.29%	7,509,500	81億6558万	+33.33%	18.23	2.82
07/23	70	80	60	70	-12.5%	5,179,800	71億4489万	+18.64%	15.95	2.47
07/22	80	90	70	80	0%	2,255,400	81億6558万	+37.93%	18.23	2.82
07/19	80	90	70	80	0%	4,532,600	81億6558万	+40.35%	18.23	2.82
07/18	70	80	60	80	+14.29%	4,513,900	81億6558万	+42.86%	18.23	2.82
07/17	70	70	60	70	0%	2,197,900	71億4489万	+27.27%	15.95	2.47
07/16	70	70	60	70	0%	2,116,100	71億4489万	+29.63%	15.95	2.47
07/12	70	70	60	70	+16.67%	2,285,500	71億4489万	+29.63%	15.95	2.47
07/11	60	70	50	60	-14.29%	4,968,100	61億2419万	+13.21%	13.67	2.12
07/10	60	70	50	70	+16.67%	5,640,600	71億4489万	+32.08%	15.95	2.47
07/09	60	60	50	60	0%	2,089,800	61億2419万	+13.21%	13.67	2.12
07/08	60	60	50	60	+20%	2,753,000	61億2419万	+11.11%	13.67	2.12
07/05	50	60	50	50	-16.67%	1,975,600	51億349万	-7.41%	11.39	1.76
07/04	50	60	50	60	+20%	1,950,200	61億2419万	+11.11%	13.67	2.12
07/03	60	60	50	50	0%	4,352,000	51億349万	-7.41%	11.39	1.76
07/02	50	60	50	50	0%	1,811,900	51億349万	-9.09%	11.39	1.76
07/01	50	60	50	50	0%	4,023,600	51億349万	-10.71%	11.39	1.76
06/28	50	50	40	50	0%	1,618,000	5億1349万	-13.79%	1.15	0.18
06/27	50	50	40	50	0%	2,748,800	5億1349万	-15.25%	1.15	0.18
06/26	50	60	50	50	0%	2,113,600	5億1349万	-16.67%	1.15	0.18
06/25	50	60	50	50	0%	1,481,100	5億1349万	-19.35%	1.15	0.18
06/24	50	60	50	50	0%	1,806,400	5億1349万	-20.63%	1.15	0.18
06/21	50	60	50	50	0%	1,752,700	5億1349万	-23.08%	1.15	0.18
06/20	50	60	50	50	0%	1,640,000	5億1349万	-24.24%	1.15	0.18
06/19	50	60	50	50	0%	1,729,100	5億1349万	-26.47%	1.15	0.18
06/18	60	60	50	50	0%	1,639,300	5億1349万	-28.57%	1.15	0.18
06/17	50	60	50	50	0%	1,843,300	5億1349万	-30.56%	1.15	0.18
06/14	60	60	50	50	0%	1,569,300	5億1349万	-32.43%	1.15	0.18
06/13	50	60	50	50	0%	1,594,000	5億1349万	-34.21%	1.15	0.18
06/12	50	60	50	50	-16.67%	1,808,700	5億1349万	-35.9%	1.15	0.18
06/11	50	60	50	60	+20%	2,277,300	6億1619万	-24.05%	1.38	0.21
06/10	60	60	50	50	-16.67%	4,113,900	5億1349万	-37.5%	1.15	0.18
06/07	60	70	60	60	0%	2,729,100	6億1619万	-25.93%	1.38	0.21
06/06	70	70	60	60	-14.29%	3,047,700	6億1619万	-26.83%	1.38	0.21
06/05	70	70	60	70	0%	2,763,200	7億1889万	-14.63%	1.6	0.25
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

エスクリプトエナジー（5721）の株価チャート

2013/05/16～2013/10/07

株価推移

開示資料

決算

株式

チャート