エスクリプトエナジー（5721）の株価チャート

2014/08/07

2014/03/14～2014/08/07

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
08/07	50	50	49	49	-2%	121,000	50億142万	0%	-	2.26
08/06	51	51	49	50	-1.96%	351,600	51億349万	+2.04%	-	2.31
08/05	49	52	49	51	+6.25%	1,722,100	52億556万	+6.25%	-	2.35
08/04	50	50	48	48	-4%	334,100	48億9935万	0%	-	2.21
08/01	50	50	47	50	-1.96%	1,075,300	51億349万	+4.17%	-	2.31
07/31	54	54	50	51	-5.56%	807,000	52億556万	+6.25%	-	2.35
07/30	51	54	49	54	+5.88%	2,221,400	55億1177万	+12.5%	-	2.49
07/29	50	51	49	51	+2%	1,246,000	52億556万	+6.25%	-	2.35
07/28	49	50	48	50	+2.04%	177,000	51億349万	+6.38%	-	2.31
07/25	48	50	48	49	+2.08%	456,100	50億142万	+4.26%	-	2.26
07/24	48	49	48	48	-2.04%	250,700	48億9935万	+2.13%	-	2.21
07/23	49	49	48	49	0%	161,600	50億142万	+4.26%	-	2.26
07/22	48	49	47	49	+2.08%	127,300	50億142万	+4.26%	-	2.26
07/18	48	49	47	48	0%	196,900	48億9935万	+2.13%	-	2.21
07/17	48	49	47	48	0%	303,400	48億9935万	+2.13%	-	2.21
07/16	47	48	47	48	+2.13%	60,800	48億9935万	+2.13%	-	2.21
07/15	47	48	47	47	0%	170,100	47億9728万	0%	-	2.17
07/14	48	48	47	47	0%	310,800	47億9728万	0%	-	2.17
07/11	47	48	47	47	0%	407,700	47億9728万	0%	-	2.17
07/10	47	49	47	47	0%	668,800	47億9728万	0%	-	2.17
07/09	47	49	47	47	0%	970,700	47億9728万	0%	-	2.17
07/08	47	48	46	47	0%	355,200	47億9728万	0%	-	2.17
07/07	48	48	47	47	0%	299,800	47億9728万	0%	-	2.17
07/04	47	48	47	47	-2.08%	100,300	47億9728万	0%	-	2.17
07/03	47	48	47	48	+2.13%	138,400	48億9935万	+2.13%	-	2.21
07/02	46	48	46	47	+2.17%	64,900	47億9728万	+2.17%	-	2.17
07/01	46	47	46	46	+2.22%	411,000	46億9521万	0%	-	2.12
06/30	46	47	45	45	-2.17%	233,500	45億9314万	-2.17%	-	2.08
06/27	47	47	46	46	-2.13%	286,900	46億9521万	0%	-	2.12
06/26	47	48	46	47	0%	81,200	47億9728万	+2.17%	-	2.17
06/25	47	48	46	47	-2.08%	185,100	47億9728万	+2.17%	-	2.17
06/24	48	48	47	48	+2.13%	61,000	48億9935万	+4.35%	-	2.21
06/23	46	48	46	47	+2.17%	292,800	47億9728万	+2.17%	-	2.17
06/20	48	49	46	46	-4.17%	1,524,100	46億9521万	0%	-	2.12
06/19	47	48	47	48	+2.13%	309,900	48億9935万	+4.35%	-	2.21
06/18	46	47	45	47	0%	432,800	47億9728万	+2.17%	-	2.17
06/17	46	47	46	47	+2.17%	49,500	47億9728万	+2.17%	-	2.17
06/16	46	47	46	46	-2.13%	167,900	46億9521万	0%	-	2.12
06/13	46	47	45	47	+4.44%	318,700	47億9728万	+2.17%	-	2.17
06/12	45	46	45	45	-2.17%	40,900	45億9314万	-2.17%	-	2.08
06/11	46	46	45	46	-2.13%	109,200	46億9521万	-2.13%	-	2.12
06/10	45	47	45	47	+4.44%	492,200	47億9728万	0%	-	2.17
06/09	46	47	45	45	-2.17%	524,700	45億9314万	-4.26%	-	2.08
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

エスクリプトエナジー（5721）の株価チャート

2014/03/14～2014/08/07

株価推移

開示資料

決算

株式

チャート