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

2017/07/24

2017/02/28～2017/07/24

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
07/24	130	135	127	128	-2.29%	4,679,500	128億7599万	-12.93%	-	4.51
07/21	130	136	125	131	+2.34%	7,659,000	131億7778万	-9.66%	-	4.62
07/20	140	145	127	128	-11.72%	10,723,800	128億7599万	-10.49%	-	4.51
07/19	132	145	130	145	+5.84%	12,303,500	145億8609万	+2.84%	-	5.11
07/18	142	148	130	137	-9.87%	16,877,400	137億8134万	-0.72%	-	4.83
07/14	169	173	147	152	-15.08%	19,152,300	152億9024万	+12.59%	-	5.36
07/13	194	197	176	179	-8.67%	6,684,100	180億628万	+35.61%	-	6.31
07/12	193	198	188	196	-1.01%	6,372,900	197億1637万	+54.33%	-	6.91
07/11	219	220	197	198	-7.48%	16,297,000	199億1756万	+65%	-	6.98
07/10	202	215	196	214	+14.44%	16,273,000	215億2706万	+87.72%	-	7.54
07/07	181	204	178	187	+0.54%	13,070,200	188億1103万	+74.77%	-	6.59
07/06	200	205	181	186	-7.46%	11,102,800	187億1043万	+84.16%	-	6.55
07/05	209	238	170	201	-3.83%	39,914,100	202億1934万	+111.58%	-	7.08
07/04	219	232	193	209	+11.17%	29,977,800	210億2409万	+134.83%	-	7.36
07/03	151	188	148	188	+36.23%	38,696,000	189億1162万	+129.27%	-	6.62
06/30	132	148	128	138	+11.29%	31,891,600	138億8193万	+81.58%	-	4.86
06/29	100	127	98	124	+27.84%	46,096,900	124億7362万	+72.22%	-	4.37
06/28	99	105	96	97	-2.02%	11,837,200	97億5759万	+40.58%	-	3.42
06/27	100	106	97	99	-2.94%	14,048,200	99億5878万	+50%	-	3.49
06/26	103	128	95	102	-4.67%	27,842,200	102億6056万	+59.38%	-	3.59
06/23	96	108	83	107	+4.9%	20,871,600	107億6353万	+75.41%	-	3.77
06/22	106	107	101	102	-4.67%	8,010,900	102億6056万	+72.88%	-	3.59
06/21	100	109	99	107	-0.93%	15,411,800	107億6353万	+91.07%	-	3.77
06/20	124	144	99	108	-0.92%	49,181,000	108億6412万	+103.77%	-	3.81
06/19	90	109	89	109	+37.97%	21,923,900	109億6471万	+113.73%	-	3.84
06/16	78	81	73	79	+1.28%	4,959,800	79億4690万	+64.58%	-	2.78
06/15	83	89	77	78	-1.27%	10,873,500	78億4631万	+69.57%	-	2.75
06/14	71	82	69	79	+12.86%	11,833,200	79億4690万	+75.56%	-	2.78
06/13	68	73	64	70	-4.11%	7,375,100	70億4156万	+62.79%	-	2.47
06/12	68	78	65	73	+15.87%	18,869,700	73億4334万	+73.81%	-	2.57
06/09	50	67	50	63	+26%	22,818,500	63億3740万	+53.66%	-	2.22
06/08	44	50	42	50	+13.64%	5,580,400	50億2968万	+25%	-	1.76
06/07	38	45	37	44	+15.79%	2,533,400	44億2612万	+12.82%	-	1.55
06/06	40	40	37	38	0%	717,600	38億2256万	-2.56%	-	1.34
06/05	38	39	38	38	-2.56%	278,000	38億2256万	-2.56%	-	1.34
06/02	38	39	38	39	0%	128,100	39億2315万	0%	-	1.37
06/01	38	39	37	39	+2.63%	549,300	39億2315万	0%	-	1.37
05/31	39	39	38	38	-2.56%	89,500	38億2256万	-2.56%	-	1.34
05/30	39	40	38	39	0%	639,500	39億2315万	0%	-	1.37
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

エスクリプトエナジー（5721）の株価チャート

2017/02/28～2017/07/24

株価推移

開示資料

決算

株式

チャート