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

2017/09/26

2017/05/02～2017/09/26

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
09/26	76	76	73	74	-2.63%	865,100	74億4393万	-16.85%	-	2.61
09/25	75	76	73	76	0%	1,814,100	76億4512万	-15.56%	-	2.68
09/22	79	80	75	76	-3.8%	1,852,700	76億4512万	-16.48%	-	2.68
09/21	81	82	79	79	-2.47%	1,063,000	79億4690万	-14.13%	-	2.78
09/20	82	82	81	81	-1.22%	492,500	81億4809万	-12.9%	-	2.85
09/19	83	83	81	82	0%	883,000	82億4868万	-12.77%	-	2.89
09/15	79	84	78	82	+2.5%	1,918,200	82億4868万	-12.77%	-	2.89
09/14	86	86	80	80	-5.88%	2,931,600	80億4749万	-15.79%	-	2.82
09/13	84	87	83	85	+3.66%	4,360,100	85億5046万	-11.46%	-	2.99
09/12	84	85	82	82	-1.2%	2,667,400	82億4868万	-15.46%	-	2.89
09/11	83	86	82	83	+1.22%	1,854,900	83億4928万	-15.31%	-	2.92
09/08	83	86	80	82	-2.38%	1,782,200	82億4868万	-17.17%	-	2.89
09/07	88	90	83	84	-4.55%	1,878,000	84億4987万	-16%	-	2.96
09/06	83	88	80	88	0%	2,165,900	88億5224万	-12.87%	-	3.1
09/05	96	97	84	88	-8.33%	5,595,000	88億5224万	-12.87%	-	3.1
09/04	100	101	94	96	-5.88%	3,939,100	96億5699万	-5.88%	-	3.38
09/01	101	114	101	102	+3.03%	10,949,800	102億6056万	0%	-	3.59
08/31	100	101	99	99	-1%	751,900	99億5878万	-3.88%	-	3.49
08/30	100	101	99	100	0%	1,057,400	100億5937万	-3.85%	-	3.52
08/29	100	101	99	100	+1.01%	782,400	100億5937万	-4.76%	-	3.52
08/28	101	101	99	99	-1%	1,324,300	99億5878万	-6.6%	-	3.49
08/25	102	104	100	100	-1.96%	2,194,800	100億5937万	-6.54%	-	3.52
08/24	101	103	100	102	0%	1,494,300	102億6056万	-5.56%	-	3.59
08/23	101	104	100	102	+0.99%	1,527,500	102億6056万	-7.27%	-	3.59
08/22	99	105	99	101	+2.02%	2,028,100	101億5996万	-9.01%	-	3.56
08/21	99	101	98	99	0%	1,428,300	99億5878万	-12.39%	-	3.49
08/18	98	100	97	99	0%	1,998,400	99億5878万	-15.38%	-	3.49
08/17	101	102	98	99	-2.94%	2,891,200	99億5878万	-18.18%	-	3.49
08/16	103	105	101	102	0%	2,741,700	102億6056万	-17.74%	-	3.59
08/15	103	112	102	102	+0.99%	6,840,400	102億6056万	-20.93%	-	3.59
08/14	99	101	96	101	-2.88%	3,519,100	101億5996万	-23.48%	-	3.56
08/10	102	104	98	104	+0.97%	3,938,100	104億6174万	-23.53%	-	3.66
08/09	105	106	102	103	-3.74%	3,193,100	103億6115万	-26.43%	-	3.63
08/08	104	109	102	107	+3.88%	3,912,100	107億6353万	-25.69%	-	3.77
08/07	104	107	101	103	-2.83%	4,238,200	103億6115万	-29.93%	-	3.63
08/04	104	109	103	106	+1.92%	4,246,100	106億6293万	-28.86%	-	3.73
08/03	109	111	101	104	-5.45%	8,304,100	104億6174万	-30.2%	-	3.66
08/02	102	117	102	110	+8.91%	15,104,600	110億6531万	-26.17%	-	3.88
08/01	104	105	101	101	-2.88%	3,616,100	101億5996万	-32.21%	-	3.56
07/31	110	110	103	104	-5.45%	6,642,300	104億6174万	-30.2%	-	3.66
07/28	119	119	107	110	-7.56%	9,296,600	110億6531万	-26.17%	-	3.88
07/27	120	126	117	119	-0.83%	4,273,800	119億7065万	-19.59%	-	4.19
07/26	121	125	116	120	-1.64%	6,847,300	120億7124万	-18.92%	-	4.23
07/25	127	128	119	122	-4.69%	5,413,400	122億7243万	-17.01%	-	4.3
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

エスクリプトエナジー（5721）の株価チャート

2017/05/02～2017/09/26

株価推移

開示資料

決算

株式

チャート