エスクリプトエナジー（5721）の株価チャート

2015/01/06

2014/08/07～2015/01/06

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
2015
01/06	48	49	48	48	-2.04%	108,900	48億9935万	-4%	-	2.21
01/05	48	49	48	49	0%	117,100	50億142万	-2%	-	2.26
2014
12/30	49	49	48	49	0%	209,800	50億142万	-2%	-	2.26
12/29	50	50	48	49	-2%	189,300	50億142万	-2%	-	2.26
12/26	47	50	47	50	+6.38%	563,700	51億349万	0%	-	2.31
12/25	47	48	46	47	0%	747,000	47億9728万	-6%	-	2.17
12/24	48	49	47	47	-4.08%	384,800	47億9728万	-6%	-	2.17
12/22	48	49	48	49	0%	144,100	50億142万	-2%	-	2.26
12/19	48	49	48	49	0%	503,700	50億142万	-2%	-	2.26
12/18	48	49	47	49	+2.08%	323,400	50億142万	-2%	-	2.26
12/17	48	49	48	48	0%	372,700	48億9935万	-4%	-	2.21
12/16	48	49	48	48	0%	455,600	48億9935万	-4%	-	2.21
12/15	50	50	48	48	-4%	487,900	48億9935万	-4%	-	2.21
12/12	50	51	49	50	+2.04%	647,400	51億349万	0%	-	2.31
12/11	49	50	49	49	-2%	624,000	50億142万	-2%	-	2.26
12/10	51	51	49	50	-1.96%	966,000	51億349万	0%	-	2.31
12/09	54	54	51	51	-5.56%	710,800	52億556万	0%	-	2.35
12/08	52	54	52	54	+3.85%	922,300	55億1177万	+8%	-	2.49
12/05	55	55	51	52	-5.45%	1,678,400	53億763万	+4%	-	2.4
12/04	52	55	52	55	+5.77%	1,999,300	56億1384万	+10%	-	2.54
12/03	51	52	51	52	+4%	236,000	53億763万	+4%	-	2.4
12/02	51	52	50	50	-1.96%	173,800	51億349万	+2.04%	-	2.31
12/01	51	52	50	51	0%	879,800	52億556万	+4.08%	-	2.35
11/28	50	51	49	51	+4.08%	898,800	52億556万	+4.08%	-	2.35
11/27	49	50	49	49	0%	345,400	50億142万	0%	-	2.26
11/26	49	50	49	49	0%	70,800	50億142万	0%	-	2.26
11/25	49	50	49	49	0%	136,400	50億142万	0%	-	2.26
11/21	49	50	49	49	0%	261,800	50億142万	0%	-	2.26
11/20	49	50	49	49	0%	99,700	50億142万	0%	-	2.26
11/19	50	50	49	49	-2%	109,300	50億142万	0%	-	2.26
11/18	49	50	49	50	+2.04%	181,600	51億349万	+2.04%	-	2.31
11/17	50	50	49	49	-2%	105,800	50億142万	+2.08%	-	2.26
11/14	50	51	50	50	-1.96%	156,600	51億349万	+2.04%	-	2.31
11/13	49	51	49	51	+4.08%	210,600	52億556万	+6.25%	-	2.35
11/12	51	51	49	49	-3.92%	238,200	50億142万	+2.08%	-	2.26
11/11	49	51	49	51	+2%	181,600	52億556万	+4.08%	-	2.35
11/10	50	51	49	50	0%	154,800	51億349万	+4.17%	-	2.31
11/07	51	51	50	50	0%	168,200	51億349万	+4.17%	-	2.31
11/06	52	52	50	50	-3.85%	258,000	51億349万	+4.17%	-	2.31
11/05	51	52	49	52	+1.96%	487,100	53億763万	+6.12%	-	2.4
11/04	51	52	50	51	+4.08%	701,900	52億556万	+4.08%	-	2.35
10/31	48	49	47	49	+2.08%	217,000	50億142万	0%	-	2.26
10/30	48	48	46	48	0%	507,000	48億9935万	-2.04%	-	2.21
10/29	47	48	46	48	+4.35%	240,700	48億9935万	-2.04%	-	2.21
10/28	47	47	46	46	-2.13%	238,900	46億9521万	-6.12%	-	2.12
10/27	47	48	47	47	-2.08%	87,800	47億9728万	-4.08%	-	2.17
10/24	48	48	47	48	+2.13%	117,100	48億9935万	-4%	-	2.21
10/23	47	48	47	47	-2.08%	81,900	47億9728万	-6%	-	2.17
10/22	47	48	46	48	+4.35%	228,900	48億9935万	-4%	-	2.21
10/21	48	48	46	46	-4.17%	243,500	46億9521万	-9.8%	-	2.12
10/20	48	49	47	48	+2.13%	299,100	48億9935万	-5.88%	-	2.21
10/17	47	48	46	47	+2.17%	421,700	47億9728万	-7.84%	-	2.17
10/16	47	48	46	46	-2.13%	231,100	46億9521万	-11.54%	-	2.12
10/15	47	48	46	47	+2.17%	227,600	47億9728万	-9.62%	-	2.17
10/14	48	48	46	46	-4.17%	661,000	46億9521万	-13.21%	-	2.12
10/10	49	50	48	48	-4%	346,100	48億9935万	-9.43%	-	2.21
10/09	50	52	49	50	+2.04%	499,600	51億349万	-7.41%	-	2.31
10/08	50	51	49	49	-2%	303,300	50億142万	-9.26%	-	2.26
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

エスクリプトエナジー（5721）の株価チャート

2014/08/07～2015/01/06

株価推移

開示資料

決算

株式

チャート