エスクリプトエナジー（5721）の株価チャート

2016/11/07

2016/06/13～2016/11/07

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
2016
11/07	35	36	35	35	-2.78%	193,600	35億7244万	-2.78%	78.73	1.21
11/04	36	36	35	36	0%	128,900	36億7451万	0%	80.98	1.25
11/02	36	37	35	36	0%	246,800	36億7451万	0%	80.98	1.25
11/01	36	36	35	36	+2.86%	185,700	36億7451万	0%	80.98	1.25
10/31	36	37	35	35	-2.78%	212,100	35億7244万	-2.78%	78.73	1.21
10/28	36	37	36	36	0%	265,000	36億7451万	0%	80.98	1.25
10/27	36	36	35	36	+2.86%	126,200	36億7451万	0%	80.98	1.25
10/26	36	36	35	35	-2.78%	124,800	35億7244万	-2.78%	78.73	1.21
10/25	36	36	35	36	0%	133,700	36億7451万	-2.7%	80.98	1.25
10/24	36	36	35	36	+2.86%	197,100	36億7451万	-2.7%	80.98	1.25
10/21	36	37	35	35	-2.78%	567,600	35億7244万	-5.41%	78.73	1.21
10/20	36	37	36	36	0%	170,300	36億7451万	-2.7%	80.98	1.25
10/19	36	37	36	36	0%	134,500	36億7451万	-2.7%	80.98	1.25
10/18	36	37	36	36	0%	215,400	36億7451万	-2.7%	80.98	1.25
10/17	36	37	36	36	0%	416,200	36億7451万	-2.7%	80.98	1.25
10/14	37	37	36	36	-2.7%	78,600	36億7451万	-2.7%	80.98	1.25
10/13	36	37	36	37	+2.78%	83,300	37億7658万	0%	83.23	1.28
10/12	37	37	36	36	-2.7%	98,000	36億7451万	-2.7%	80.98	1.25
10/11	36	37	36	37	+2.78%	129,800	37億7658万	0%	83.23	1.28
10/07	37	38	36	36	-2.7%	274,000	36億7451万	-2.7%	80.98	1.25
10/06	37	38	37	37	0%	112,000	37億7658万	-2.63%	83.23	1.28
10/05	37	38	37	37	0%	229,700	37億7658万	-2.63%	83.23	1.28
10/04	37	38	37	37	0%	180,100	37億7658万	-2.63%	83.23	1.28
10/03	38	38	37	37	-2.63%	148,100	37億7658万	-2.63%	83.23	1.28
09/30	39	39	37	38	0%	483,700	38億7865万	0%	85.48	1.32
09/29	37	41	36	38	+5.56%	2,017,800	38億7865万	0%	85.48	1.32
09/28	37	38	36	36	-2.7%	294,400	36億7451万	-5.26%	80.98	1.25
09/27	38	38	36	37	-2.63%	479,600	37億7658万	0%	83.23	1.28
09/26	37	38	36	38	+2.7%	764,400	38億7865万	+2.7%	85.48	1.32
09/23	36	37	36	37	+2.78%	115,100	37億7658万	0%	83.23	1.28
09/21	36	38	36	36	0%	741,600	36億7451万	-2.7%	80.98	1.25
09/20	36	37	36	36	0%	78,700	36億7451万	-2.7%	80.98	1.25
09/16	36	37	36	36	0%	260,100	36億7451万	-2.7%	80.98	1.25
09/15	36	37	36	36	0%	226,200	36億7451万	-2.7%	80.98	1.25
09/14	36	37	36	36	0%	154,100	36億7451万	-2.7%	80.98	1.25
09/13	38	38	36	36	-2.7%	983,800	36億7451万	-2.7%	80.98	1.25
09/12	38	38	37	37	-2.63%	426,100	37億7658万	0%	83.23	1.28
09/09	39	40	38	38	-2.56%	620,300	38億7865万	+2.7%	85.48	1.32
09/08	40	40	39	39	-4.88%	337,700	39億8072万	+5.41%	87.73	1.35
09/07	38	41	38	41	+7.89%	486,100	41億8486万	+10.81%	92.22	1.42
09/06	38	39	38	38	0%	221,200	38億7865万	+2.7%	85.48	1.32
09/05	40	40	37	38	-5%	887,000	38億7865万	+2.7%	85.48	1.32
09/02	41	41	40	40	-2.44%	753,900	40億8279万	+11.11%	89.97	1.39
09/01	39	41	39	41	+5.13%	1,087,700	41億8486万	+13.89%	92.22	1.42
08/31	37	41	37	39	+5.41%	1,582,400	39億8072万	+8.33%	87.73	1.35
08/30	38	38	37	37	-2.63%	434,300	37億7658万	+5.71%	83.23	1.28
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

エスクリプトエナジー（5721）の株価チャート

2016/06/13～2016/11/07

株価推移

開示資料

決算

株式

チャート