エスクリプトエナジー（5721）の株価チャート

2014/01/29

2013/08/29～2014/01/29

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
2014
01/29	57	58	56	57	0%	128,200	58億1798万	+1.79%	12.8	1.98
01/28	56	58	56	57	+1.79%	252,500	58億1798万	+1.79%	12.8	1.98
01/27	58	58	56	56	-5.08%	405,000	57億1591万	0%	12.57	1.95
01/24	59	60	58	59	0%	383,000	60億2212万	+5.36%	13.25	2.05
01/23	60	61	59	59	-1.67%	492,500	60億2212万	+5.36%	13.25	2.05
01/22	60	61	59	60	+1.69%	378,200	61億2419万	+7.14%	13.47	2.09
01/21	61	61	59	59	-3.28%	853,100	60億2212万	+5.36%	13.25	2.05
01/20	59	62	58	61	+3.39%	1,711,100	62億2626万	+8.93%	13.7	2.12
01/17	56	59	55	59	+7.27%	1,283,600	60億2212万	+5.36%	13.25	2.05
01/16	58	58	55	55	-3.51%	555,900	56億1384万	-1.79%	12.35	1.91
01/15	57	57	56	57	0%	302,300	58億1798万	+1.79%	12.8	1.98
01/14	57	58	56	57	+1.79%	336,900	58億1798万	+1.79%	12.8	1.98
01/10	57	58	56	56	-1.75%	482,400	57億1591万	0%	12.57	1.95
01/09	56	57	56	57	+1.79%	167,200	58億1798万	+1.79%	12.8	1.98
01/08	57	57	56	56	0%	291,800	57億1591万	-1.75%	12.57	1.95
01/07	57	58	54	56	-1.75%	737,300	57億1591万	-1.75%	12.57	1.95
01/06	56	58	56	57	+3.64%	293,600	58億1798万	0%	12.8	1.98
2013
12/30	54	57	54	55	0%	542,500	56億1384万	-3.51%	12.35	1.91
12/27	53	55	52	55	+3.77%	926,100	56億1384万	-3.51%	12.35	1.91
12/26	51	53	49	53	+6%	551,200	54億970万	-8.62%	11.9	1.84
12/25	47	51	47	50	+6.38%	1,941,100	51億349万	-13.79%	11.23	1.74
12/24	52	52	47	47	-9.62%	1,648,300	47億9728万	-20.34%	10.55	1.63
12/20	53	53	52	52	-3.7%	853,100	53億763万	-11.86%	11.68	1.81
12/19	56	56	53	54	-1.82%	824,800	55億1177万	-10%	12.13	1.88
12/18	55	57	54	55	-1.79%	481,200	56億1384万	-8.33%	12.35	1.91
12/17	55	56	54	56	+1.82%	421,400	57億1591万	-6.67%	12.57	1.95
12/16	58	58	55	55	-5.17%	844,900	56億1384万	-8.33%	12.35	1.91
12/13	56	59	56	58	+3.57%	979,100	59億2005万	-4.92%	13.02	2.02
12/12	57	58	56	56	-3.45%	405,500	57億1591万	-8.2%	12.57	1.95
12/11	58	58	56	58	-1.69%	833,800	59億2005万	-4.92%	13.02	2.02
12/10	59	59	57	59	0%	1,123,700	60億2212万	-3.28%	13.25	2.05
12/09	59	60	59	59	-1.67%	584,200	60億2212万	-4.84%	13.25	2.05
12/06	61	61	60	60	-1.64%	350,400	61億2419万	-3.23%	13.47	2.09
12/05	60	62	60	61	0%	638,600	62億2626万	-1.61%	13.7	2.12
12/04	60	61	59	61	+1.67%	703,600	62億2626万	-1.61%	13.7	2.12
12/03	61	61	60	60	0%	217,300	61億2419万	-3.23%	13.47	2.09
12/02	60	61	60	60	-1.64%	594,100	61億2419万	-3.23%	13.47	2.09
11/29	61	62	60	61	0%	844,100	62億2626万	-1.61%	13.7	2.12
11/28	62	62	61	61	0%	287,100	62億2626万	-1.61%	13.7	2.12
11/27	61	62	61	61	0%	183,800	62億2626万	-3.17%	13.7	2.12
11/26	62	62	61	61	-1.61%	255,200	62億2626万	-3.17%	13.7	2.12
11/25	62	63	61	62	0%	612,900	63億2833万	-1.59%	13.92	2.16
11/22	62	64	62	62	0%	2,173,100	63億2833万	-1.59%	13.92	2.16
11/21	62	63	62	62	-1.59%	283,000	63億2833万	-1.59%	13.92	2.16
11/20	62	63	61	63	+1.61%	304,400	64億3040万	0%	14.15	2.19
11/19	62	63	62	62	-1.59%	332,300	63億2833万	-3.13%	13.92	2.16
11/18	62	63	62	63	+1.61%	340,100	64億3040万	-1.56%	14.15	2.19
11/15	63	65	61	62	0%	1,432,600	63億2833万	-3.13%	13.92	2.16
11/14	61	62	60	62	+1.64%	408,000	63億2833万	-3.13%	13.92	2.16
11/13	61	62	61	61	0%	186,800	62億2626万	-4.69%	13.7	2.12
11/12	62	62	60	61	-1.61%	302,300	62億2626万	-4.69%	13.7	2.12
11/11	62	62	60	62	+1.64%	362,900	63億2833万	-3.13%	13.92	2.16
11/08	62	63	61	61	-3.17%	732,200	62億2626万	-4.69%	13.7	2.12
11/07	63	64	62	63	-1.56%	558,600	64億3040万	-3.08%	14.15	2.19
11/06	62	64	62	64	+1.59%	634,000	65億3247万	-1.54%	14.37	2.23
11/05	62	63	61	63	+1.61%	509,500	64億3040万	-4.55%	14.15	2.19
11/01	63	64	62	62	-3.13%	368,100	63億2833万	-6.06%	13.92	2.16
10/31	63	64	63	64	+1.59%	380,000	65億3247万	-3.03%	14.37	2.23
10/30	64	67	63	63	-3.08%	2,347,200	64億3040万	-4.55%	14.15	2.19
10/29	64	65	63	65	+3.17%	718,600	66億3454万	-2.99%	14.6	2.26
10/28	64	64	63	63	-1.56%	465,500	64億3040万	-5.97%	14.15	2.19
10/25	65	65	63	64	-1.54%	632,300	65億3247万	-4.48%	14.37	2.23
10/24	65	66	63	65	0%	851,200	66億3454万	-4.41%	14.6	2.26
10/23	66	67	65	65	-2.99%	344,000	66億3454万	-4.41%	14.6	2.26
10/22	66	67	65	67	0%	458,200	68億3868万	-1.47%	15.04	2.33
10/21	66	67	65	67	+1.52%	460,600	68億3868万	-1.47%	15.04	2.33
10/18	65	69	65	66	+1.54%	1,956,800	67億3661万	-2.94%	14.82	2.3
10/17	64	66	63	65	+1.56%	1,192,600	66億3454万	-2.99%	14.6	2.26
10/16	64	65	63	64	0%	516,900	65億3247万	-5.88%	14.37	2.23
10/15	65	65	64	64	-1.54%	497,900	65億3247万	-4.48%	14.37	2.23
10/11	67	67	65	65	-2.99%	625,700	66億3454万	-2.99%	14.6	2.26
10/10	64	70	63	67	+6.35%	2,079,300	68億3868万	0%	15.04	2.33
10/09	61	64	61	63	+1.61%	1,440,400	64億3040万	-5.97%	14.15	2.19
10/08	64	65	61	62	-4.62%	1,034,900	63億2833万	-7.46%	13.92	2.16
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

エスクリプトエナジー（5721）の株価チャート

2013/08/29～2014/01/29

株価推移

開示資料

決算

株式

チャート