エスクリプトエナジー（5721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/05/29

2016/12/30～2017/05/29

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
2017
05/29	39	40	39	39	0%	139,800	39億2315万	0%	-	1.37
05/26	40	41	39	39	0%	394,400	39億2315万	0%	-	1.37
05/25	39	40	39	39	0%	63,400	39億2315万	0%	-	1.37
05/24	40	40	39	39	0%	43,600	39億2315万	0%	-	1.37
05/23	40	40	39	39	0%	251,100	39億2315万	0%	-	1.37
05/22	39	40	39	39	0%	262,700	39億2315万	0%	-	1.37
05/19	39	40	39	39	+2.63%	375,500	39億2315万	0%	-	1.37
05/18	38	39	38	38	-2.56%	68,900	38億2256万	-2.56%	-	1.34
05/17	39	40	38	39	0%	118,600	39億2315万	0%	-	1.37
05/16	39	39	38	39	0%	181,600	39億2315万	0%	-	1.37
05/15	39	39	38	39	0%	439,000	39億2315万	+2.63%	-	1.37
05/12	40	41	39	39	-4.88%	236,000	39億2315万	+2.63%	-	1.37
05/11	40	41	40	41	+2.5%	267,900	41億2434万	+7.89%	-	1.44
05/10	40	40	39	40	+2.56%	65,400	40億2374万	+5.26%	-	1.41
05/09	40	40	39	39	-2.5%	224,400	39億2315万	+2.63%	-	1.37
05/08	40	41	39	40	0%	397,800	40億2374万	+5.26%	-	1.41
05/02	40	40	39	40	0%	112,000	40億2374万	+5.26%	-	1.41
05/01	39	40	39	40	+2.56%	63,800	40億2374万	+5.26%	-	1.41
04/28	39	40	39	39	0%	327,600	39億2315万	+2.63%	-	1.37
04/27	39	39	38	39	+2.63%	77,400	39億2315万	+2.63%	-	1.37
04/26	39	39	38	38	-2.56%	224,500	38億2256万	0%	-	1.34
04/25	39	39	38	39	0%	87,000	39億2315万	0%	-	1.37
04/24	37	39	37	39	+5.41%	187,500	39億2315万	0%	-	1.37
04/21	38	38	37	37	-5.13%	252,400	37億2196万	-5.13%	-	1.3
04/20	39	40	38	39	0%	604,700	39億2315万	0%	-	1.37
04/19	37	39	37	39	+5.41%	402,000	39億2315万	0%	-	1.37
04/18	37	38	37	37	-2.63%	98,700	37億2196万	-5.13%	-	1.3
04/17	37	38	36	38	+2.7%	146,800	38億2256万	-2.56%	-	1.34
04/14	36	37	36	37	0%	205,700	37億2196万	-5.13%	-	1.3
04/13	37	37	36	37	0%	404,300	37億2196万	-7.5%	-	1.3
04/12	38	38	37	37	0%	445,500	37億2196万	-7.5%	-	1.3
04/11	37	38	37	37	0%	177,300	37億2196万	-7.5%	-	1.3
04/10	37	38	37	37	-2.63%	177,900	37億2196万	-7.5%	-	1.3
04/07	38	38	37	38	+2.7%	186,900	38億2256万	-5%	-	1.34
04/06	38	38	37	37	-2.63%	401,500	37億2196万	-7.5%	-	1.3
04/05	39	39	38	38	0%	241,900	38億2256万	-5%	-	1.34
04/04	40	40	38	38	-2.56%	422,700	38億2256万	-5%	-	1.34
04/03	39	40	38	39	+2.63%	386,800	39億2315万	-2.5%	-	1.37
03/31	39	39	38	38	-2.56%	511,600	38億2256万	-5%	85.47	1.32
03/30	39	40	38	39	-2.5%	390,200	39億2315万	-2.5%	87.72	1.35
03/29	39	40	39	40	0%	131,200	40億2374万	0%	89.97	1.39
03/28	40	41	39	40	0%	776,800	40億2374万	0%	89.97	1.39
03/27	42	42	40	40	-6.98%	885,400	40億2374万	0%	89.97	1.39
03/24	41	43	41	43	+4.88%	256,200	43億2553万	+7.5%	96.72	1.49
03/23	43	44	41	41	-6.82%	631,400	41億2434万	+2.5%	92.22	1.42
03/22	45	45	42	44	0%	890,000	44億2612万	+10%	98.97	1.53
03/21	40	46	40	44	+10%	2,752,300	44億2612万	+12.82%	98.97	1.53
03/17	41	42	40	40	-2.44%	775,600	40億2374万	+2.56%	89.97	1.39
03/16	40	41	40	41	+2.5%	173,500	41億2434万	+5.13%	92.22	1.42
03/15	40	41	40	40	0%	92,700	40億2374万	+2.56%	89.97	1.39
03/14	40	41	40	40	0%	117,900	40億2374万	+2.56%	89.97	1.39
03/13	40	41	39	40	0%	314,300	40億2374万	+2.56%	89.97	1.39
03/10	41	41	40	40	0%	355,900	40億2374万	+2.56%	89.97	1.39
03/09	40	41	39	40	0%	269,300	40億2374万	+2.56%	89.97	1.39
03/08	40	40	39	40	0%	97,000	40億2374万	+5.26%	89.97	1.39
03/07	40	40	38	40	0%	948,700	40億2374万	+5.26%	89.97	1.39
03/06	39	40	39	40	+2.56%	203,500	40億2374万	+5.26%	89.97	1.39
03/03	40	40	39	39	-2.5%	316,100	39億2315万	+2.63%	87.72	1.35
03/02	38	41	37	40	+5.26%	975,500	40億2374万	+5.26%	89.97	1.39
03/01	39	39	37	38	0%	435,800	38億2256万	0%	85.47	1.32
02/28	39	39	38	38	-2.56%	76,200	38億2256万	0%	85.47	1.32
02/27	39	39	38	39	+2.63%	412,700	39億8072万	+2.63%	87.73	1.35
02/24	38	39	37	38	0%	77,500	38億7865万	0%	85.48	1.32
02/23	38	39	37	38	0%	169,000	38億7865万	0%	85.48	1.32
02/22	38	39	38	38	0%	64,900	38億7865万	0%	85.48	1.32
02/21	38	39	37	38	0%	100,900	38億7865万	0%	85.48	1.32
02/20	38	39	37	38	0%	229,800	38億7865万	0%	85.48	1.32
02/17	38	39	37	38	0%	385,400	38億7865万	0%	85.48	1.32
02/16	38	39	38	38	-2.56%	88,500	38億7865万	0%	85.48	1.32
02/15	38	39	38	39	+2.63%	220,700	39億8072万	+2.63%	87.73	1.35
02/14	39	40	38	38	-2.56%	387,100	38億7865万	0%	85.48	1.32
02/13	38	39	38	39	0%	378,600	39億8072万	+2.63%	87.73	1.35
02/10	38	39	38	39	+2.63%	149,700	39億8072万	+2.63%	87.73	1.35
02/09	38	39	37	38	0%	232,600	38億7865万	0%	85.48	1.32
02/08	38	38	37	38	0%	173,200	38億7865万	0%	85.48	1.32
02/07	38	39	37	38	0%	411,800	38億7865万	0%	85.48	1.32
02/06	38	38	37	38	+2.7%	149,200	38億7865万	0%	85.48	1.32
02/03	38	38	37	37	-2.63%	539,100	37億7658万	-2.63%	83.23	1.28
02/02	37	39	37	38	0%	697,500	38億7865万	0%	85.48	1.32
02/01	39	39	37	38	-2.56%	536,700	38億7865万	0%	85.48	1.32
01/31	39	39	38	39	0%	210,500	39億8072万	+2.63%	87.73	1.35
01/30	38	39	38	39	+2.63%	76,000	39億8072万	+2.63%	87.73	1.35
01/27	38	39	38	38	0%	94,600	38億7865万	0%	85.48	1.32
01/26	39	39	38	38	0%	97,300	38億7865万	0%	85.48	1.32
01/25	39	39	38	38	-2.56%	130,500	38億7865万	0%	85.48	1.32
01/24	39	40	39	39	0%	202,800	39億8072万	+2.63%	87.73	1.35
01/23	40	40	39	39	0%	204,400	39億8072万	+2.63%	87.73	1.35
01/20	38	40	38	39	0%	683,400	39億8072万	+2.63%	87.73	1.35
01/19	39	40	38	39	+2.63%	1,155,700	39億8072万	+2.63%	87.73	1.35
01/18	38	39	37	38	0%	393,600	38億7865万	+2.7%	85.48	1.32
01/17	38	38	37	38	+2.7%	130,000	38億7865万	+2.7%	85.48	1.32
01/16	38	39	37	37	-2.63%	297,400	37億7658万	0%	83.23	1.28
01/13	37	39	37	38	+2.7%	250,900	38億7865万	+2.7%	85.48	1.32
01/12	38	38	37	37	-2.63%	303,700	37億7658万	0%	83.23	1.28
01/11	38	38	37	38	0%	198,500	38億7865万	+2.7%	85.48	1.32
01/10	38	39	37	38	0%	425,700	38億7865万	+2.7%	85.48	1.32
01/06	38	39	37	38	0%	386,700	38億7865万	+2.7%	85.48	1.32
01/05	38	39	37	38	0%	343,200	38億7865万	+2.7%	85.48	1.32
01/04	37	39	37	38	+5.56%	714,500	38億7865万	+2.7%	85.48	1.32
2016
12/30	37	37	36	36	-2.7%	195,800	36億7451万	-2.7%	80.98	1.25

エスクリプトエナジー（5721）の株価チャート

2016/12/30～2017/05/29

株価推移

開示資料

決算

株式

チャート