エスクリプトエナジー（5721）の株価チャート

2016/01/13

2015/08/13～2016/01/13

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
2016
01/13	40	41	39	41	+2.5%	320,400	41億8486万	-2.38%	21.46	1.74
01/12	41	41	40	40	-4.76%	185,500	40億8279万	-6.98%	20.94	1.7
01/08	41	42	40	42	+2.44%	322,000	42億8693万	-2.33%	21.98	1.78
01/07	42	42	41	41	-2.38%	146,700	41億8486万	-4.65%	21.46	1.74
01/06	42	43	41	42	+2.44%	414,100	42億8693万	-2.33%	21.98	1.78
01/05	40	42	39	41	+2.5%	385,400	41億8486万	-4.65%	21.46	1.74
01/04	42	42	40	40	-4.76%	91,300	40億8279万	-9.09%	20.94	1.7
2015
12/30	41	42	40	42	+2.44%	96,700	42億8693万	-4.55%	21.98	1.78
12/29	41	42	41	41	-2.38%	113,800	41億8486万	-6.82%	21.46	1.74
12/28	41	42	40	42	+5%	190,300	42億8693万	-4.55%	21.98	1.78
12/25	41	42	39	40	-4.76%	835,200	40億8279万	-9.09%	20.94	1.7
12/24	42	43	42	42	0%	184,200	42億8693万	-6.67%	21.98	1.78
12/22	43	44	42	42	-2.33%	357,400	42億8693万	-6.67%	21.98	1.78
12/21	43	44	43	43	-2.27%	103,900	43億8900万	-4.44%	22.51	1.82
12/18	45	45	43	44	0%	341,500	44億9107万	-2.22%	23.03	1.87
12/17	44	45	44	44	0%	101,500	44億9107万	-2.22%	23.03	1.87
12/16	45	45	43	44	+2.33%	125,000	44億9107万	-2.22%	23.03	1.87
12/15	43	45	42	43	0%	373,200	43億8900万	-4.44%	22.51	1.82
12/14	42	44	42	43	+2.38%	400,100	43億8900万	-4.44%	22.51	1.82
12/11	43	43	42	42	0%	768,800	42億8693万	-6.67%	21.98	1.78
12/10	42	43	42	42	-2.33%	139,800	42億8693万	-6.67%	21.98	1.78
12/09	44	45	41	43	-4.44%	1,876,700	43億8900万	-4.44%	22.51	1.82
12/08	45	46	45	45	0%	85,800	45億9314万	0%	23.55	1.91
12/07	45	46	45	45	0%	137,400	45億9314万	0%	23.55	1.91
12/04	45	46	45	45	-2.17%	91,100	45億9314万	0%	23.55	1.91
12/03	46	47	46	46	-2.13%	164,500	46億9521万	+2.22%	24.08	1.95
12/02	46	47	46	47	0%	104,500	47億9728万	+4.44%	24.6	1.99
12/01	46	47	45	47	+2.17%	109,800	47億9728万	+4.44%	24.6	1.99
11/30	47	47	46	46	-2.13%	140,400	46億9521万	+2.22%	24.08	1.95
11/27	45	47	45	47	+2.17%	421,000	47億9728万	+4.44%	24.6	1.99
11/26	46	47	45	46	+2.22%	123,000	46億9521万	+2.22%	24.08	1.95
11/25	47	47	45	45	-4.26%	102,000	45億9314万	0%	23.55	1.91
11/24	44	47	44	47	+4.44%	470,300	47億9728万	+4.44%	24.6	1.99
11/20	46	47	45	45	-2.17%	640,600	45億9314万	0%	23.55	1.91
11/19	44	47	44	46	+2.22%	718,500	46億9521万	+2.22%	24.08	1.95
11/18	45	45	44	45	0%	52,200	45億9314万	0%	23.55	1.91
11/17	45	45	44	45	0%	102,300	45億9314万	0%	23.55	1.91
11/16	44	45	44	45	+2.27%	125,900	45億9314万	0%	23.55	1.91
11/13	45	45	44	44	-2.22%	74,600	44億9107万	-2.22%	23.03	1.87
11/12	45	46	43	45	+2.27%	966,300	45億9314万	0%	23.55	1.91
11/11	45	45	44	44	-2.22%	85,000	44億9107万	-2.22%	23.03	1.87
11/10	44	45	44	45	0%	73,500	45億9314万	0%	23.55	1.91
11/09	45	45	44	45	0%	169,700	45億9314万	0%	23.55	1.91
11/06	44	45	44	45	+2.27%	134,800	45億9314万	+2.27%	23.55	1.91
11/05	44	45	43	44	+2.33%	206,400	44億9107万	0%	23.03	1.87
11/04	43	44	43	43	0%	121,400	43億8900万	-2.27%	22.51	1.82
11/02	44	45	43	43	-2.27%	890,300	43億8900万	-2.27%	22.51	1.82
10/30	44	45	43	44	0%	178,500	44億9107万	0%	23.03	1.87
10/29	44	46	43	44	0%	537,100	44億9107万	0%	23.03	1.87
10/28	44	45	44	44	0%	71,700	44億9107万	0%	23.03	1.87
10/27	45	45	44	44	-2.22%	65,600	44億9107万	-2.22%	23.03	1.87
10/26	45	46	44	45	0%	71,800	45億9314万	0%	23.55	1.91
10/23	45	46	44	45	0%	172,100	45億9314万	0%	23.55	1.91
10/22	46	46	44	45	-2.17%	76,600	45億9314万	0%	23.55	1.91
10/21	44	46	44	46	+4.55%	420,600	46億9521万	+2.22%	24.08	1.95
10/20	44	45	44	44	-2.22%	125,600	44億9107万	-2.22%	23.03	1.87
10/19	44	45	44	45	0%	83,100	45億9314万	0%	23.55	1.91
10/16	45	45	44	45	0%	64,300	45億9314万	0%	23.55	1.91
10/15	44	45	43	45	+2.27%	144,900	45億9314万	0%	23.55	1.91
10/14	45	45	44	44	-4.35%	124,500	44億9107万	-2.22%	23.03	1.87
10/13	44	46	44	46	+2.22%	108,100	46億9521万	+2.22%	24.08	1.95
10/09	45	45	44	45	0%	56,800	45億9314万	0%	23.55	1.91
10/08	46	46	44	45	-2.17%	167,500	45億9314万	0%	23.55	1.91
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

エスクリプトエナジー（5721）の株価チャート

2015/08/13～2016/01/13

株価推移

開示資料

決算

株式

チャート