エスクリプトエナジー（5721）の株価チャート

2014/10/07

2014/05/16～2014/10/07

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
2014
10/07	51	51	50	50	-1.96%	229,500	51億349万	-9.09%	-	2.31
10/06	50	52	50	51	+4.08%	412,200	52億556万	-7.27%	-	2.35
10/03	49	50	49	49	0%	629,100	50億142万	-10.91%	-	2.26
10/02	51	51	49	49	-5.77%	693,900	50億142万	-10.91%	-	2.26
10/01	53	53	51	52	-1.89%	504,400	53億763万	-5.45%	-	2.4
09/30	53	54	52	53	0%	526,800	54億970万	-3.64%	-	2.45
09/29	52	53	51	53	+3.92%	901,200	54億970万	-1.85%	-	2.45
09/26	51	52	50	51	0%	447,000	52億556万	-5.56%	-	2.35
09/25	51	52	51	51	0%	304,900	52億556万	-5.56%	-	2.35
09/24	52	53	50	51	-3.77%	1,442,200	52億556万	-5.56%	-	2.35
09/22	53	54	52	53	-1.85%	531,700	54億970万	-1.85%	-	2.45
09/19	54	55	53	54	-1.82%	348,300	55億1177万	0%	-	2.49
09/18	54	55	53	55	+1.85%	553,900	56億1384万	+1.85%	-	2.54
09/17	54	55	54	54	0%	222,900	55億1177万	+1.89%	-	2.49
09/16	56	56	53	54	-3.57%	1,300,800	55億1177万	+1.89%	-	2.49
09/12	60	60	56	56	-5.08%	1,637,700	57億1591万	+5.66%	-	2.58
09/11	58	60	58	59	+1.72%	1,306,300	60億2212万	+11.32%	-	2.72
09/10	57	58	56	58	+1.75%	1,085,100	59億2005万	+11.54%	-	2.68
09/09	57	61	56	57	0%	4,080,000	58億1798万	+9.62%	-	2.63
09/08	56	58	56	57	0%	1,278,600	58億1798万	+9.62%	-	2.63
09/05	57	59	56	57	-1.72%	1,779,500	58億1798万	+11.76%	-	2.63
09/04	58	60	57	58	-1.69%	1,554,800	59億2005万	+13.73%	-	2.68
09/03	60	61	57	59	-1.67%	2,454,300	60億2212万	+15.69%	-	2.72
09/02	65	66	58	60	-9.09%	4,838,400	61億2419万	+20%	-	2.77
09/01	70	74	65	66	+4.76%	10,831,100	67億3661万	+32%	-	3.05
08/29	57	74	57	63	+34.04%	33,814,500	64億3040万	+28.57%	-	2.91
08/28	46	47	46	47	+2.17%	256,900	47億9728万	-4.08%	-	2.17
08/27	47	47	46	46	0%	275,300	46億9521万	-6.12%	-	2.12
08/26	48	48	46	46	-4.17%	173,800	46億9521万	-6.12%	-	2.12
08/25	48	48	46	48	0%	224,200	48億9935万	-2.04%	-	2.21
08/22	47	48	47	48	0%	71,000	48億9935万	-2.04%	-	2.21
08/21	48	48	47	48	+2.13%	108,100	48億9935万	-2.04%	-	2.21
08/20	47	48	47	47	-2.08%	150,800	47億9728万	-4.08%	-	2.17
08/19	49	49	47	48	0%	430,500	48億9935万	-2.04%	-	2.21
08/18	49	49	48	48	-2.04%	221,200	48億9935万	-2.04%	-	2.21
08/15	48	49	48	49	-2%	152,500	50億142万	0%	-	2.26
08/14	49	50	49	50	+2.04%	346,700	51億349万	+2.04%	-	2.31
08/13	49	49	48	49	0%	142,700	50億142万	0%	-	2.26
08/12	49	50	48	49	-2%	138,300	50億142万	0%	-	2.26
08/11	48	50	47	50	+6.38%	303,400	51億349万	+2.04%	-	2.31
08/08	49	50	47	47	-4.08%	1,236,900	47億9728万	-4.08%	-	2.17
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

エスクリプトエナジー（5721）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート