エスクリプトエナジー（5721）の株価チャート

2015/03/04

2014/10/03～2015/03/04

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
03/04	50	51	49	50	0%	288,400	51億349万	+2.04%	-	2.31
03/03	49	51	49	50	+2.04%	569,300	51億349万	+2.04%	-	2.31
03/02	50	50	49	49	0%	670,500	50億142万	+2.08%	-	2.26
02/27	50	51	49	49	-2%	191,300	50億142万	+2.08%	-	2.26
02/26	50	50	49	50	0%	638,300	51億349万	+4.17%	-	2.31
02/25	51	52	50	50	-1.96%	157,100	51億349万	+4.17%	-	2.31
02/24	51	51	50	51	+2%	380,700	52億556万	+6.25%	-	2.35
02/23	52	53	50	50	-3.85%	3,334,800	51億349万	+4.17%	-	2.31
02/20	49	56	49	52	+6.12%	10,953,900	53億763万	+8.33%	-	2.4
02/19	49	49	48	49	0%	198,900	50億142万	+2.08%	-	2.26
02/18	47	50	47	49	+4.26%	973,500	50億142万	+2.08%	-	2.26
02/17	47	48	47	47	0%	320,000	47億9728万	-2.08%	-	2.17
02/16	49	49	47	47	-4.08%	461,100	47億9728万	-2.08%	-	2.17
02/13	49	51	48	49	+2.08%	2,528,200	50億142万	+2.08%	-	2.26
02/12	48	49	47	48	0%	309,300	48億9935万	0%	-	2.21
02/10	48	49	47	48	0%	168,000	48億9935万	0%	-	2.21
02/09	47	48	46	48	+2.13%	375,000	48億9935万	0%	-	2.21
02/06	46	47	46	47	0%	295,700	47億9728万	-2.08%	-	2.17
02/05	46	47	46	47	0%	116,900	47億9728万	-2.08%	-	2.17
02/04	47	47	46	47	0%	181,300	47億9728万	-2.08%	-	2.17
02/03	47	48	46	47	0%	419,400	47億9728万	-2.08%	-	2.17
02/02	47	48	47	47	0%	154,400	47億9728万	-2.08%	-	2.17
01/30	49	49	47	47	-4.08%	527,100	47億9728万	-2.08%	-	2.17
01/29	47	49	47	49	+2.08%	1,332,500	50億142万	+2.08%	-	2.26
01/28	47	48	47	48	0%	390,200	48億9935万	0%	-	2.21
01/27	49	50	48	48	-2.04%	294,900	48億9935万	0%	-	2.21
01/26	49	50	49	49	0%	120,600	50億142万	+2.08%	-	2.26
01/23	49	50	48	49	+2.08%	496,800	50億142万	+2.08%	-	2.26
01/22	49	49	48	48	-2.04%	348,700	48億9935万	0%	-	2.21
01/21	48	50	48	49	+2.08%	472,300	50億142万	+2.08%	-	2.26
01/20	48	49	47	48	+2.13%	299,900	48億9935万	0%	-	2.21
01/19	47	48	47	47	0%	95,000	47億9728万	-2.08%	-	2.17
01/16	48	49	47	47	-2.08%	230,700	47億9728万	-4.08%	-	2.17
01/15	51	51	47	48	-4%	1,116,100	48億9935万	-2.04%	-	2.21
01/14	46	51	46	50	+8.7%	1,360,500	51億349万	+2.04%	-	2.31
01/13	47	47	46	46	-2.13%	446,500	46億9521万	-6.12%	-	2.12
01/09	48	48	47	47	-2.08%	613,500	47億9728万	-4.08%	-	2.17
01/08	48	49	48	48	0%	162,300	48億9935万	-4%	-	2.21
01/07	48	49	48	48	0%	138,800	48億9935万	-4%	-	2.21
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

エスクリプトエナジー（5721）の株価チャート

2014/10/03～2015/03/04

株価推移

開示資料

決算

株式

チャート