エスクリプトエナジー（5721）の株価チャート

2014/05/07

2013/12/04～2014/05/07

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
2014
05/07	50	50	49	49	-2%	200,600	50億142万	-3.92%	-	2.26
05/02	49	50	48	50	+2.04%	528,700	51億349万	-1.96%	-	2.31
05/01	48	49	48	49	0%	201,200	50億142万	-3.92%	-	2.26
04/30	49	49	48	49	+2.08%	170,900	50億142万	-3.92%	-	2.26
04/28	49	50	48	48	-4%	628,100	48億9935万	-7.69%	-	2.21
04/25	49	51	49	50	+2.04%	373,700	51億349万	-3.85%	-	2.31
04/24	50	50	49	49	0%	226,900	50億142万	-5.77%	-	2.26
04/23	50	50	49	49	-2%	99,700	50億142万	-5.77%	-	2.26
04/22	51	51	49	50	0%	214,600	51億349万	-3.85%	-	2.31
04/21	51	51	50	50	-1.96%	160,000	51億349万	-3.85%	-	2.31
04/18	51	52	50	51	0%	194,500	52億556万	0%	-	2.35
04/17	51	52	50	51	0%	200,000	52億556万	0%	-	2.35
04/16	51	51	50	51	0%	132,300	52億556万	0%	-	2.35
04/15	51	51	50	51	+2%	63,600	52億556万	0%	-	2.35
04/14	51	51	50	50	-1.96%	185,000	51億349万	-1.96%	-	2.31
04/11	52	52	51	51	-3.77%	134,400	52億556万	-1.92%	-	2.35
04/10	52	53	52	53	+1.92%	109,200	54億970万	+1.92%	-	2.45
04/09	52	53	51	52	0%	222,700	53億763万	0%	-	2.4
04/08	52	54	52	52	-1.89%	109,300	53億763万	0%	-	2.4
04/07	53	54	52	53	0%	94,900	54億970万	+3.92%	-	2.45
04/04	53	54	53	53	0%	82,800	54億970万	+3.92%	-	2.45
04/03	53	54	53	53	+1.92%	150,800	54億970万	+3.92%	-	2.45
04/02	53	54	52	52	-3.7%	354,700	53億763万	+1.96%	-	2.4
04/01	54	54	52	54	-1.82%	440,300	55億1177万	+5.88%	-	2.49
03/31	55	55	53	55	+1.85%	185,200	56億1384万	+7.84%	12.35	1.91
03/28	53	54	53	54	0%	312,500	55億1177万	+5.88%	12.13	1.88
03/27	52	54	51	54	+5.88%	295,800	55億1177万	+5.88%	12.13	1.88
03/26	53	53	50	51	-1.92%	534,900	52億556万	0%	11.45	1.77
03/25	51	54	51	52	+4%	726,800	53億763万	0%	11.68	1.81
03/24	49	51	48	50	+4.17%	477,900	51億349万	-1.96%	11.23	1.74
03/20	49	50	48	48	-4%	389,100	48億9935万	-7.69%	10.78	1.67
03/19	50	51	50	50	+2.04%	156,900	51億349万	-3.85%	11.23	1.74
03/18	49	50	49	49	+2.08%	109,500	50億142万	-5.77%	11	1.7
03/17	49	50	48	48	-2.04%	555,800	48億9935万	-7.69%	10.78	1.67
03/14	50	51	49	49	-3.92%	703,800	50億142万	-5.77%	11	1.7
03/13	51	52	50	51	0%	149,200	52億556万	-1.92%	11.45	1.77
03/12	52	52	51	51	0%	240,000	52億556万	-1.92%	11.45	1.77
03/11	52	52	51	51	0%	247,500	52億556万	-1.92%	11.45	1.77
03/10	51	52	51	51	0%	254,400	52億556万	-1.92%	11.45	1.77
03/07	53	53	51	51	-1.92%	286,500	52億556万	-1.92%	11.45	1.77
03/06	52	53	51	52	0%	177,500	53億763万	0%	11.68	1.81
03/05	53	53	51	52	0%	190,400	53億763万	0%	11.68	1.81
03/04	50	52	50	52	+4%	443,600	53億763万	-1.89%	11.68	1.81
03/03	51	51	50	50	-1.96%	307,400	51億349万	-5.66%	11.23	1.74
02/28	52	52	51	51	-1.92%	205,400	52億556万	-3.77%	11.45	1.77
02/27	52	52	51	52	0%	314,400	53億763万	-1.89%	11.68	1.81
02/26	53	53	52	52	-1.89%	686,800	53億763万	-3.7%	11.68	1.81
02/25	54	55	53	53	0%	564,200	54億970万	-1.85%	11.9	1.84
02/24	54	55	53	53	-1.85%	728,300	54億970万	-1.85%	11.9	1.84
02/21	53	55	53	54	+1.89%	687,400	55億1177万	-1.82%	12.13	1.88
02/20	55	56	53	53	-3.64%	1,266,600	54億970万	-3.64%	11.9	1.84
02/19	59	59	55	55	-6.78%	1,806,200	56億1384万	0%	12.35	1.91
02/18	52	63	51	59	+18%	10,339,600	60億2212万	+7.27%	13.25	2.05
02/17	51	52	50	50	-1.96%	205,300	51億349万	-9.09%	11.23	1.74
02/14	51	51	50	51	+2%	261,000	52億556万	-7.27%	11.45	1.77
02/13	51	51	50	50	-1.96%	197,700	51億349万	-9.09%	11.23	1.74
02/12	53	53	51	51	-1.92%	719,000	52億556万	-8.93%	11.45	1.77
02/10	53	53	51	52	0%	251,100	53億763万	-7.14%	11.68	1.81
02/07	53	54	51	52	0%	377,200	53億763万	-7.14%	11.68	1.81
02/06	50	53	50	52	+4%	825,200	53億763万	-7.14%	11.68	1.81
02/05	49	52	49	50	+2.04%	966,300	51億349万	-10.71%	11.23	1.74
02/04	50	50	48	49	-5.77%	1,077,600	50億142万	-12.5%	11	1.7
02/03	53	53	52	52	-3.7%	319,200	53億763万	-7.14%	11.68	1.81
01/31	55	55	53	54	-1.82%	495,700	55億1177万	-3.57%	12.13	1.88
01/30	56	56	54	55	-3.51%	793,600	56億1384万	-1.79%	12.35	1.91
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

エスクリプトエナジー（5721）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート