エスクリプトエナジー（5721）の株価チャート

2015/10/07

2015/05/15～2015/10/07

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
2015
10/07	44	46	44	46	+2.22%	287,500	46億9521万	+2.22%	24.08	1.95
10/06	44	45	43	45	+2.27%	72,500	45億9314万	0%	23.55	1.91
10/05	44	45	43	44	+4.76%	235,400	44億9107万	-2.22%	23.03	1.87
10/02	42	43	42	42	-2.33%	53,600	42億8693万	-6.67%	21.98	1.78
10/01	42	43	42	43	0%	48,300	43億8900万	-4.44%	22.51	1.82
09/30	43	43	41	43	+2.38%	327,000	43億8900万	-4.44%	22.51	1.82
09/29	44	44	42	42	-4.55%	220,700	42億8693万	-6.67%	21.98	1.78
09/28	44	45	43	44	0%	100,200	44億9107万	-2.22%	23.03	1.87
09/25	44	45	43	44	0%	219,600	44億9107万	-2.22%	23.03	1.87
09/24	44	45	44	44	-4.35%	147,400	44億9107万	-4.35%	23.03	1.87
09/18	45	46	44	46	0%	69,600	46億9521万	0%	24.08	1.95
09/17	46	46	44	46	0%	187,100	46億9521万	0%	24.08	1.95
09/16	46	46	45	46	0%	78,000	46億9521万	0%	24.08	1.95
09/15	45	46	45	46	+2.22%	63,600	46億9521万	0%	24.08	1.95
09/14	46	46	45	45	0%	53,100	45億9314万	-2.17%	23.55	1.91
09/11	44	46	44	45	+2.27%	390,300	45億9314万	-4.26%	23.55	1.91
09/10	44	45	43	44	-2.22%	81,400	44億9107万	-6.38%	23.03	1.87
09/09	44	45	43	45	+4.65%	119,900	45億9314万	-4.26%	23.55	1.91
09/08	44	45	43	43	-4.44%	145,300	43億8900万	-8.51%	22.51	1.82
09/07	44	45	42	45	0%	426,700	45億9314万	-4.26%	23.55	1.91
09/04	47	47	45	45	-4.26%	89,500	45億9314万	-6.25%	23.55	1.91
09/03	46	47	45	47	+6.82%	136,300	47億9728万	-2.08%	24.6	1.99
09/02	44	45	44	44	-2.22%	127,700	44億9107万	-8.33%	23.03	1.87
09/01	46	47	45	45	-4.26%	237,600	45億9314万	-6.25%	23.55	1.91
08/31	46	48	46	47	+2.17%	233,300	47億9728万	-2.08%	24.6	1.99
08/28	47	47	46	46	0%	270,600	46億9521万	-4.17%	24.08	1.95
08/27	45	46	45	46	+2.22%	101,200	46億9521万	-6.12%	24.08	1.95
08/26	43	46	43	45	+4.65%	440,700	45億9314万	-8.16%	23.55	1.91
08/25	45	45	43	43	-4.44%	779,800	43億8900万	-12.24%	22.51	1.82
08/24	46	48	45	45	-4.26%	1,072,500	45億9314万	-8.16%	23.55	1.91
08/21	48	49	46	47	-2.08%	1,049,000	47億9728万	-6%	24.6	1.99
08/20	49	49	48	48	-2.04%	247,400	48億9935万	-4%	25.12	2.04
08/19	49	50	48	49	0%	311,600	50億142万	-2%	25.65	2.08
08/18	50	50	49	49	0%	267,600	50億142万	-2%	25.65	2.08
08/17	50	50	49	49	-2%	337,900	50億142万	-2%	25.65	2.08
08/14	49	50	49	50	+2.04%	206,100	51億349万	0%	26.17	2.12
08/13	49	49	48	49	0%	88,000	50億142万	-2%	25.65	2.08
08/12	49	49	48	49	0%	104,700	50億142万	-2%	25.65	2.08
08/11	49	50	48	49	0%	207,400	50億142万	-2%	25.65	2.08
08/10	49	49	48	49	-2%	155,300	50億142万	-2%	25.65	2.08
08/07	50	50	48	50	0%	471,500	51億349万	0%	26.17	2.12
08/06	49	50	49	50	+2.04%	130,300	51億349万	-1.96%	26.17	2.12
08/05	50	50	49	49	0%	183,500	50億142万	-3.92%	25.65	2.08
08/04	50	50	49	49	-2%	165,900	50億142万	-3.92%	25.65	2.08
08/03	49	50	49	50	0%	52,500	51億349万	-1.96%	26.17	2.12
07/31	49	50	48	50	+2.04%	974,300	51億349万	-1.96%	26.17	2.12
07/30	51	51	49	49	-2%	398,700	50億142万	-3.92%	25.65	2.08
07/29	50	51	50	50	0%	88,300	51億349万	-1.96%	26.17	2.12
07/28	50	51	50	50	0%	264,500	51億349万	-1.96%	26.17	2.12
07/27	51	51	50	50	0%	354,200	51億349万	-1.96%	26.17	2.12
07/24	53	56	50	50	-5.66%	6,168,000	51億349万	-1.96%	26.17	2.12
07/23	51	53	50	53	+3.92%	1,606,000	54億970万	+3.92%	27.74	2.25
07/22	51	52	50	51	0%	271,000	52億556万	0%	26.69	2.16
07/21	51	52	51	51	-1.92%	77,700	52億556万	0%	26.69	2.16
07/17	51	52	50	52	+1.96%	253,400	53億763万	+1.96%	27.22	2.21
07/16	50	51	50	51	+2%	96,500	52億556万	0%	26.69	2.16
07/15	51	51	49	50	0%	311,400	51億349万	-1.96%	26.17	2.12
07/14	50	50	49	50	0%	256,400	51億349万	-1.96%	26.17	2.12
07/13	49	51	49	50	+2.04%	509,700	51億349万	-1.96%	26.17	2.12
07/10	49	50	49	49	0%	306,900	50億142万	-3.92%	25.65	2.08
07/09	49	50	48	49	-2%	595,100	50億142万	-3.92%	25.65	2.08
07/08	52	52	49	50	-3.85%	769,300	51億349万	-1.96%	26.17	2.12
07/07	52	52	50	52	+1.96%	256,700	53億763万	+4%	27.22	2.21
07/06	53	53	51	51	-3.77%	623,300	52億556万	+2%	26.69	2.16
07/03	54	55	52	53	-1.85%	1,188,100	54億970万	+6%	27.74	2.25
07/02	51	55	50	54	+5.88%	2,369,700	55億1177万	+8%	28.26	2.29
07/01	52	52	51	51	-1.92%	339,500	52億556万	+2%	26.69	2.16
06/30	50	53	50	52	+4%	694,400	53億763万	+4%	27.22	2.21
06/29	51	52	50	50	-3.85%	597,200	51億349万	0%	26.17	2.12
06/26	52	53	51	52	+1.96%	494,400	53億763万	+6.12%	27.22	2.21
06/25	52	53	51	51	-1.92%	329,800	52億556万	+4.08%	26.69	2.16
06/24	51	53	51	52	0%	1,188,900	53億763万	+6.12%	27.22	2.21
06/23	51	52	50	52	+4%	431,700	53億763万	+6.12%	27.22	2.21
06/22	50	51	50	50	0%	130,400	51億349万	+2.04%	26.17	2.12
06/19	50	51	50	50	0%	115,000	51億349万	+2.04%	26.17	2.12
06/18	51	51	50	50	-3.85%	239,800	51億349万	+2.04%	26.17	2.12
06/17	50	52	50	52	+4%	300,900	53億763万	+6.12%	27.22	2.21
06/16	50	52	50	50	0%	1,272,600	51億349万	+2.04%	26.17	2.12
06/15	50	51	50	50	0%	230,700	51億349万	+2.04%	26.17	2.12
06/12	50	51	49	50	-1.96%	809,500	51億349万	+2.04%	26.17	2.12
06/11	48	51	48	51	+6.25%	869,300	52億556万	+4.08%	26.69	2.16
06/10	48	49	48	48	0%	130,900	48億9935万	-2.04%	25.12	2.04
06/09	49	50	48	48	0%	375,300	48億9935万	-2.04%	25.12	2.04
06/08	48	50	48	48	0%	267,300	48億9935万	-2.04%	25.12	2.04
06/05	48	49	48	48	0%	503,400	48億9935万	-2.04%	25.12	2.04
06/04	48	49	48	48	0%	202,400	48億9935万	-2.04%	25.12	2.04
06/03	48	49	48	48	0%	133,100	48億9935万	-2.04%	25.12	2.04
06/02	48	48	48	48	0%	84,100	48億9935万	-2.04%	25.12	2.04
06/01	48	49	48	48	0%	102,000	48億9935万	-2.04%	25.12	2.04
05/29	49	49	48	48	0%	308,700	48億9935万	-2.04%	25.12	2.04
05/28	49	49	48	48	-2.04%	142,700	48億9935万	-2.04%	25.12	2.04
05/27	48	49	48	49	0%	141,800	50億142万	0%	25.65	2.08
05/26	48	49	48	49	+2.08%	362,700	50億142万	0%	25.65	2.08
05/25	48	49	48	48	-2.04%	113,000	48億9935万	-2.04%	25.12	2.04
05/22	49	49	48	49	+2.08%	156,300	50億142万	0%	25.65	2.08
05/21	48	50	48	48	-2.04%	884,000	48億9935万	-2.04%	25.12	2.04
05/20	49	49	48	49	0%	125,100	50億142万	0%	25.65	2.08
05/19	49	49	48	49	0%	738,700	50億142万	0%	25.65	2.08
05/18	50	51	48	49	-5.77%	1,216,200	50億142万	0%	25.65	2.08
05/15	50	52	50	52	+4%	1,066,000	53億763万	+6.12%	27.22	2.21

エスクリプトエナジー（5721）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート