エスクリプトエナジー（5721）の株価チャート

2014/06/06

2014/01/10～2014/06/06

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
06/06	46	47	46	46	-2.13%	207,500	46億9521万	-2.13%	-	2.12
06/05	46	47	46	47	+2.17%	304,600	47億9728万	0%	-	2.17
06/04	46	47	46	46	0%	60,400	46億9521万	-2.13%	-	2.12
06/03	48	48	46	46	-4.17%	108,100	46億9521万	-2.13%	-	2.12
06/02	46	48	45	48	+4.35%	286,800	48億9935万	+2.13%	-	2.21
05/30	45	46	44	46	+2.22%	268,100	46億9521万	-2.13%	-	2.12
05/29	45	46	44	45	-2.17%	154,800	45億9314万	-6.25%	-	2.08
05/28	44	46	44	46	+4.55%	253,300	46億9521万	-4.17%	-	2.12
05/27	45	46	43	44	-6.38%	519,400	44億9107万	-8.33%	-	2.03
05/26	45	47	45	47	+6.82%	408,600	47億9728万	-2.08%	-	2.17
05/23	45	46	44	44	-2.22%	208,300	44億9107万	-8.33%	-	2.03
05/22	43	45	43	45	+4.65%	338,200	45億9314万	-8.16%	-	2.08
05/21	45	45	42	43	-4.44%	1,078,300	43億8900万	-12.24%	-	1.98
05/20	46	46	45	45	-2.17%	207,500	45億9314万	-8.16%	-	2.08
05/19	46	47	46	46	0%	466,000	46億9521万	-8%	-	2.12
05/16	48	48	46	46	-4.17%	754,300	46億9521万	-8%	-	2.12
05/15	49	50	48	48	-2.04%	136,600	48億9935万	-4%	-	2.21
05/14	50	50	49	49	0%	144,200	50億142万	-2%	-	2.26
05/13	49	50	49	49	0%	88,100	50億142万	-2%	-	2.26
05/12	49	50	49	49	-2%	67,800	50億142万	-3.92%	-	2.26
05/09	49	50	48	50	0%	251,300	51億349万	-1.96%	-	2.31
05/08	49	50	49	50	+2.04%	225,300	51億349万	-1.96%	-	2.31
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

エスクリプトエナジー（5721）の株価チャート

2014/01/10～2014/06/06

株価推移

開示資料

決算

株式

チャート