エスクリプトエナジー（5721）の株価チャート

2016/12/22

2016/07/28～2016/12/22

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
12/22	38	38	37	38	+2.7%	224,100	38億7865万	+2.7%	85.48	1.32
12/21	37	38	37	37	0%	266,900	37億7658万	0%	83.23	1.28
12/20	37	38	37	37	-2.63%	344,700	37億7658万	0%	83.23	1.28
12/19	37	38	36	38	+2.7%	732,600	38億7865万	+5.56%	85.48	1.32
12/16	38	39	37	37	-2.63%	471,400	37億7658万	+2.78%	83.23	1.28
12/15	38	39	37	38	+2.7%	446,900	38億7865万	+5.56%	85.48	1.32
12/14	38	39	37	37	-2.63%	392,200	37億7658万	+2.78%	83.23	1.28
12/13	38	38	37	38	0%	221,300	38億7865万	+5.56%	85.48	1.32
12/12	38	39	37	38	0%	767,600	38億7865万	+5.56%	85.48	1.32
12/09	38	39	37	38	0%	524,800	38億7865万	+5.56%	85.48	1.32
12/08	38	39	36	38	0%	996,400	38億7865万	+5.56%	85.48	1.32
12/07	37	38	37	38	+2.7%	673,300	38億7865万	+5.56%	85.48	1.32
12/06	37	37	36	37	+2.78%	862,900	37億7658万	+2.78%	83.23	1.28
12/05	36	37	36	36	0%	431,400	36億7451万	0%	80.98	1.25
12/02	37	37	35	36	0%	1,075,900	36億7451万	0%	80.98	1.25
12/01	36	37	36	36	0%	850,000	36億7451万	0%	80.98	1.25
11/30	36	37	35	36	0%	377,700	36億7451万	0%	80.98	1.25
11/29	36	36	35	36	0%	313,200	36億7451万	0%	80.98	1.25
11/28	36	37	35	36	0%	605,100	36億7451万	0%	80.98	1.25
11/25	37	37	36	36	0%	461,100	36億7451万	0%	80.98	1.25
11/24	36	38	36	36	0%	478,300	36億7451万	0%	80.98	1.25
11/22	35	37	35	36	+2.86%	492,800	36億7451万	0%	80.98	1.25
11/21	35	36	35	35	0%	358,800	35億7244万	-2.78%	78.73	1.21
11/18	35	36	35	35	0%	161,400	35億7244万	-2.78%	78.73	1.21
11/17	35	36	35	35	0%	304,000	35億7244万	-2.78%	78.73	1.21
11/16	36	36	35	35	0%	136,300	35億7244万	-2.78%	78.73	1.21
11/15	36	36	34	35	-2.78%	691,100	35億7244万	-2.78%	78.73	1.21
11/14	36	37	35	36	0%	372,600	36億7451万	0%	80.98	1.25
11/11	36	36	35	36	0%	151,400	36億7451万	0%	80.98	1.25
11/10	34	36	34	36	+5.88%	380,000	36億7451万	0%	80.98	1.25
11/09	36	36	33	34	-2.86%	878,700	34億7037万	-5.56%	76.48	1.18
11/08	36	36	35	35	0%	98,300	35億7244万	-2.78%	78.73	1.21
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

エスクリプトエナジー（5721）の株価チャート

2016/07/28～2016/12/22

株価推移

開示資料

決算

株式

チャート