エスクリプトエナジー（5721）の株価チャート

2016/08/29

2016/04/04～2016/08/29

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
08/29	38	38	37	38	0%	319,700	38億7865万	+8.57%	85.48	1.32
08/26	37	38	36	38	+2.7%	452,900	38億7865万	+8.57%	85.48	1.32
08/25	38	39	36	37	-2.63%	1,245,200	37億7658万	+8.82%	83.23	1.28
08/24	35	42	35	38	+8.57%	4,879,900	38億7865万	+11.76%	85.48	1.32
08/23	35	40	35	35	+2.94%	2,326,600	35億7244万	+2.94%	78.73	1.21
08/22	35	36	34	34	-2.86%	396,000	34億7037万	0%	76.48	1.18
08/19	35	37	34	35	0%	877,400	35億7244万	+2.94%	78.73	1.21
08/18	36	36	34	35	-2.78%	653,300	35億7244万	+2.94%	78.73	1.21
08/17	37	38	35	36	-2.7%	835,300	36億7451万	+5.88%	80.98	1.25
08/16	34	42	34	37	+12.12%	5,646,200	37億7658万	+12.12%	83.23	1.28
08/15	34	34	32	33	-2.94%	1,328,400	33億6830万	0%	74.23	1.14
08/12	35	36	34	34	-2.86%	583,200	34億7037万	+3.03%	76.48	1.18
08/10	35	36	34	35	-2.78%	1,428,200	35億7244万	+6.06%	78.73	1.21
08/09	36	37	35	36	0%	879,600	36億7451万	+9.09%	80.98	1.25
08/08	38	40	36	36	-2.7%	1,370,100	36億7451万	+9.09%	80.98	1.25
08/05	40	40	34	37	-2.63%	3,935,000	37億7658万	+12.12%	83.23	1.28
08/04	48	53	38	38	-11.63%	12,215,700	38億7865万	+18.75%	85.48	1.32
08/03	31	58	31	43	+38.71%	14,707,500	43億8900万	+34.38%	96.72	1.49
08/02	31	32	31	31	-3.13%	91,600	31億6416万	-3.13%	69.73	1.08
08/01	32	32	31	32	0%	92,500	32億6623万	0%	71.98	1.11
07/29	32	32	31	32	0%	49,300	32億6623万	0%	71.98	1.11
07/28	31	32	31	32	+3.23%	97,600	32億6623万	0%	71.98	1.11
07/27	31	32	31	31	0%	77,600	31億6416万	-3.13%	69.73	1.08
07/26	31	32	31	31	0%	305,300	31億6416万	-3.13%	69.73	1.08
07/25	31	32	31	31	-3.13%	237,300	31億6416万	-3.13%	69.73	1.08
07/22	31	32	31	32	+3.23%	92,100	32億6623万	0%	71.98	1.11
07/21	32	32	31	31	-3.13%	606,500	31億6416万	-3.13%	69.73	1.08
07/20	32	33	32	32	0%	65,700	32億6623万	0%	71.98	1.11
07/19	32	33	32	32	0%	47,800	32億6623万	0%	71.98	1.11
07/15	32	33	32	32	0%	78,600	32億6623万	0%	71.98	1.11
07/14	32	33	32	32	0%	65,200	32億6623万	0%	71.98	1.11
07/13	33	33	32	32	-3.03%	109,600	32億6623万	0%	71.98	1.11
07/12	32	33	31	33	+6.45%	163,400	33億6830万	+3.13%	74.23	1.14
07/11	31	32	31	31	0%	68,800	31億6416万	-6.06%	69.73	1.08
07/08	32	32	31	31	0%	69,800	31億6416万	-6.06%	69.73	1.08
07/07	32	32	31	31	-3.13%	303,700	31億6416万	-6.06%	69.73	1.08
07/06	32	33	32	32	0%	211,600	32億6623万	-3.03%	71.98	1.11
07/05	32	33	32	32	-3.03%	72,300	32億6623万	-3.03%	71.98	1.11
07/04	33	33	32	33	+3.13%	84,500	33億6830万	-2.94%	74.23	1.14
07/01	32	33	32	32	0%	28,800	32億6623万	-5.88%	71.98	1.11
06/30	32	33	32	32	0%	86,100	32億6623万	-5.88%	71.98	1.11
06/29	32	32	31	32	+3.23%	56,800	32億6623万	-5.88%	71.98	1.11
06/28	31	32	31	31	-3.13%	58,500	31億6416万	-8.82%	69.73	1.08
06/27	31	33	30	32	+3.23%	179,500	32億6623万	-5.88%	71.98	1.11
06/24	33	33	30	31	-3.13%	499,700	31億6416万	-11.43%	69.73	1.08
06/23	32	33	32	32	0%	71,700	32億6623万	-8.57%	71.98	1.11
06/22	32	33	32	32	0%	37,500	32億6623万	-8.57%	71.98	1.11
06/21	32	33	31	32	0%	84,300	32億6623万	-8.57%	71.98	1.11
06/20	32	33	32	32	0%	80,300	32億6623万	-8.57%	71.98	1.11
06/17	32	32	31	32	+3.23%	178,400	32億6623万	-11.11%	71.98	1.11
06/16	31	32	31	31	-3.13%	138,900	31億6416万	-13.89%	69.73	1.08
06/15	32	33	31	32	0%	140,600	32億6623万	-11.11%	71.98	1.11
06/14	33	34	30	32	-3.03%	673,600	32億6623万	-11.11%	71.98	1.11
06/13	35	36	33	33	-8.33%	585,600	33億6830万	-8.33%	74.23	1.14
06/10	37	37	35	36	0%	213,800	36億7451万	-2.7%	80.98	1.25
06/09	36	36	35	36	0%	37,000	36億7451万	-2.7%	80.98	1.25
06/08	37	37	35	36	-2.7%	271,400	36億7451万	-2.7%	80.98	1.25
06/07	37	37	36	37	0%	31,600	37億7658万	0%	83.23	1.28
06/06	36	37	36	37	+2.78%	52,100	37億7658万	0%	83.23	1.28
06/03	36	38	35	36	0%	220,700	36億7451万	0%	80.98	1.25
06/02	36	37	35	36	0%	294,800	36億7451万	0%	80.98	1.25
06/01	37	38	36	36	-2.7%	152,200	36億7451万	-2.7%	80.98	1.25
05/31	37	37	36	37	+2.78%	78,900	37億7658万	0%	83.23	1.28
05/30	37	37	36	36	-2.7%	89,900	36億7451万	-2.7%	80.98	1.25
05/27	37	37	36	37	0%	45,000	37億7658万	0%	83.23	1.28
05/26	37	37	36	37	0%	62,700	37億7658万	0%	83.23	1.28
05/25	37	37	36	37	+2.78%	27,600	37億7658万	0%	83.23	1.28
05/24	36	37	36	36	0%	61,000	36億7451万	-2.7%	80.98	1.25
05/23	36	37	36	36	0%	82,200	36億7451万	-2.7%	80.98	1.25
05/20	36	37	36	36	0%	198,700	36億7451万	-2.7%	80.98	1.25
05/19	37	37	36	36	-2.7%	40,200	36億7451万	-2.7%	80.98	1.25
05/18	37	37	36	37	+2.78%	183,100	37億7658万	0%	83.23	1.28
05/17	37	37	36	36	-2.7%	175,100	36億7451万	-2.7%	80.98	1.25
05/16	38	38	37	37	-2.63%	193,800	37億7658万	0%	83.23	1.28
05/13	39	39	37	38	+2.7%	435,000	38億7865万	+2.7%	85.48	1.32
05/12	38	38	37	37	0%	205,300	37億7658万	0%	83.23	1.28
05/11	38	39	37	37	-2.63%	554,400	37億7658万	0%	83.23	1.28
05/10	37	39	37	38	+5.56%	691,800	38億7865万	+2.7%	85.48	1.32
05/09	36	37	36	36	0%	59,700	36億7451万	-2.7%	80.98	1.25
05/06	35	37	35	36	+2.86%	121,100	36億7451万	-2.7%	80.98	1.25
05/02	36	37	35	35	-5.41%	228,800	35億7244万	-5.41%	78.73	1.21
04/28	36	37	35	37	+2.78%	248,100	37億7658万	0%	83.23	1.28
04/27	36	37	36	36	0%	79,800	36億7451万	-2.7%	80.98	1.25
04/26	36	37	36	36	0%	39,800	36億7451万	-2.7%	80.98	1.25
04/25	37	37	36	36	-2.7%	328,800	36億7451万	0%	80.98	1.25
04/22	37	37	36	37	-2.63%	358,300	37億7658万	+2.78%	83.23	1.28
04/21	37	38	36	38	+5.56%	149,300	38億7865万	+5.56%	85.48	1.32
04/20	37	38	36	36	-2.7%	181,300	36億7451万	0%	80.98	1.25
04/19	37	37	36	37	0%	68,300	37億7658万	+2.78%	83.23	1.28
04/18	37	37	36	37	0%	145,700	37億7658万	+2.78%	83.23	1.28
04/15	37	37	36	37	-2.63%	203,800	37億7658万	+2.78%	83.23	1.28
04/14	38	38	37	38	0%	70,700	38億7865万	+5.56%	85.48	1.32
04/13	37	38	36	38	+2.7%	389,500	38億7865万	+5.56%	85.48	1.32
04/12	36	37	36	37	+2.78%	40,300	37億7658万	+2.78%	83.23	1.28
04/11	36	37	36	36	0%	58,800	36億7451万	+2.86%	80.98	1.25
04/08	35	37	35	36	0%	119,100	36億7451万	+2.86%	80.98	1.25
04/07	35	36	35	36	+2.86%	105,300	36億7451万	+2.86%	80.98	1.25
04/06	35	36	35	35	-2.78%	93,300	35億7244万	0%	78.73	1.21
04/05	36	37	35	36	-2.7%	121,500	36億7451万	+2.86%	80.98	1.25
04/04	36	37	35	37	+2.78%	227,700	37億7658万	+5.71%	83.23	1.28

エスクリプトエナジー（5721）の株価チャート

2016/04/04～2016/08/29

株価推移

開示資料

決算

株式

チャート