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

2018/01/31

2017/09/04～2018/01/31

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
2018
01/31	89	90	89	90	+1.12%	423,000	90億5343万	-2.17%	-	3.17
01/30	91	91	89	89	-1.11%	625,600	89億5284万	-3.26%	-	3.14
01/29	90	91	90	90	-1.1%	290,700	90億5343万	-2.17%	-	3.17
01/26	90	91	90	91	+1.11%	275,600	91億5403万	-2.15%	-	3.21
01/25	91	91	90	90	-1.1%	265,700	90億5343万	-3.23%	-	3.17
01/24	90	91	90	91	+1.11%	516,800	91億5403万	-2.15%	-	3.21
01/23	91	91	89	90	-1.1%	429,100	90億5343万	-3.23%	-	3.17
01/22	91	92	89	91	-1.09%	1,441,500	91億5403万	-2.15%	-	3.21
01/19	93	93	90	92	-1.08%	1,117,500	92億5462万	-1.08%	-	3.24
01/18	92	94	92	93	+1.09%	666,900	93億5521万	-1.06%	-	3.28
01/17	94	95	92	92	-2.13%	1,177,800	92億5462万	-2.13%	-	3.24
01/16	95	96	93	94	0%	1,431,800	94億5581万	0%	-	3.31
01/15	93	95	92	94	+2.17%	2,022,000	94億5581万	0%	-	3.31
01/12	92	93	92	92	0%	421,700	92億5462万	-2.13%	-	3.24
01/11	94	96	92	92	-2.13%	1,411,300	92億5462万	-2.13%	-	3.24
01/10	93	96	93	94	0%	904,900	94億5581万	0%	-	3.31
01/09	92	94	92	94	+2.17%	1,511,600	94億5581万	-1.05%	-	3.31
01/05	93	95	91	92	-1.08%	1,180,400	92億5462万	-3.16%	-	3.24
01/04	92	93	91	93	+2.2%	466,700	93億5521万	-2.11%	-	3.28
2017
12/29	92	93	91	91	-1.09%	363,300	91億5403万	-5.21%	-	3.21
12/28	92	93	92	92	-1.08%	891,500	92億5462万	-3.16%	-	3.24
12/27	91	94	91	93	+1.09%	507,300	93億5521万	-2.11%	-	3.28
12/26	92	93	91	92	-1.08%	1,114,700	92億5462万	-3.16%	-	3.24
12/25	94	94	91	93	-1.06%	1,775,500	93億5521万	-2.11%	-	3.28
12/22	95	96	94	94	-1.05%	748,600	94億5581万	-1.05%	-	3.31
12/21	93	97	93	95	+1.06%	1,290,300	95億5640万	0%	-	3.35
12/20	95	95	93	94	0%	584,100	94億5581万	-1.05%	-	3.31
12/19	94	95	93	94	0%	418,400	94億5581万	-1.05%	-	3.31
12/18	95	96	93	94	-1.05%	405,900	94億5581万	-1.05%	-	3.31
12/15	95	97	94	95	0%	989,600	95億5640万	0%	-	3.35
12/14	93	95	93	95	+1.06%	535,800	95億5640万	-1.04%	-	3.35
12/13	96	97	94	94	-1.05%	837,700	94億5581万	-2.08%	-	3.31
12/12	99	99	95	95	-2.06%	964,000	95億5640万	-1.04%	-	3.35
12/11	94	98	94	97	+3.19%	749,000	97億5759万	0%	-	3.42
12/08	93	95	93	94	0%	671,100	94億5581万	-3.09%	-	3.31
12/07	93	96	93	94	-2.08%	1,058,600	94億5581万	-4.08%	-	3.31
12/06	97	98	95	96	-2.04%	727,300	96億5699万	-3.03%	-	3.38
12/05	98	99	95	98	0%	1,130,200	98億5818万	-2.97%	-	3.45
12/04	102	102	98	98	-2%	960,400	98億5818万	-2.97%	-	3.45
12/01	100	103	99	100	+1.01%	2,081,700	100億5937万	0%	-	3.52
11/30	99	102	99	99	0%	776,600	99億5878万	-1%	-	3.49
11/29	106	107	98	99	-4.81%	2,978,800	99億5878万	0%	-	3.49
11/28	102	109	99	104	+6.12%	6,078,000	104億6174万	+6.12%	-	3.66
11/27	90	98	89	98	+8.89%	4,000,700	98億5818万	+1.03%	-	3.45
11/24	90	90	89	90	-1.1%	835,600	90億5343万	-6.25%	-	3.17
11/22	90	91	88	91	+2.25%	1,442,500	91億5403万	-5.21%	-	3.21
11/21	90	92	89	89	0%	922,000	89億5284万	-6.32%	-	3.14
11/20	91	92	89	89	-2.2%	1,328,800	89億5284万	-6.32%	-	3.14
11/17	91	105	90	91	+2.25%	7,965,000	91億5403万	-3.19%	-	3.21
11/16	89	92	89	89	+1.14%	2,127,600	89億5284万	-5.32%	-	3.14
11/15	96	97	87	88	-8.33%	3,163,400	88億5224万	-5.38%	-	3.1
11/14	98	99	94	96	-3.03%	2,568,700	96億5699万	+3.23%	-	3.38
11/13	99	101	98	99	-1.98%	1,531,200	99億5878万	+7.61%	-	3.49
11/10	103	104	100	101	-3.81%	1,336,200	101億5996万	+10.99%	-	3.56
11/09	101	111	98	105	+2.94%	5,948,200	105億6234万	+15.38%	-	3.7
11/08	104	104	101	102	-1.92%	1,904,900	102億6056万	+13.33%	-	3.59
11/07	110	111	104	104	-4.59%	3,078,900	104億6174万	+16.85%	-	3.66
11/06	112	113	107	109	+1.87%	3,088,800	109億6471万	+23.86%	-	3.84
11/02	120	121	103	107	-9.32%	11,025,600	107億6353万	+24.42%	-	3.77
11/01	121	127	117	118	-4.84%	8,287,000	118億7006万	+38.82%	-	4.16
10/31	137	138	111	124	-2.36%	23,557,500	124億7362万	+47.62%	-	4.37
10/30	104	127	104	127	+28.28%	26,498,500	127億7540万	+54.88%	-	4.47
10/27	94	104	92	99	+6.45%	19,231,400	99億5878万	+23.75%	-	3.49
10/26	80	101	80	93	+16.25%	28,007,800	93億5521万	+17.72%	-	3.28
10/25	78	81	77	80	+3.9%	2,524,400	80億4749万	+2.56%	-	2.82
10/24	78	78	77	77	-2.53%	382,000	77億4571万	-1.28%	-	2.71
10/23	79	79	77	79	+1.28%	762,000	79億4690万	0%	-	2.78
10/20	81	81	78	78	-2.5%	760,300	78億4631万	-1.27%	-	2.75
10/19	80	83	78	80	0%	2,194,900	80億4749万	+1.27%	-	2.82
10/18	75	81	75	80	+8.11%	1,842,100	80億4749万	+1.27%	-	2.82
10/17	77	77	74	74	-2.63%	955,600	74億4393万	-6.33%	-	2.61
10/16	77	78	76	76	-1.3%	584,800	76億4512万	-3.8%	-	2.68
10/13	78	79	77	77	-1.28%	651,900	77億4571万	-3.75%	-	2.71
10/12	78	78	76	78	0%	1,463,500	78億4631万	-2.5%	-	2.75
10/11	80	80	78	78	-1.27%	697,100	78億4631万	-3.7%	-	2.75
10/10	80	81	79	79	0%	544,700	79億4690万	-2.47%	-	2.78
10/06	80	80	78	79	0%	883,000	79億4690万	-3.66%	-	2.78
10/05	82	82	79	79	-2.47%	1,228,000	79億4690万	-4.82%	-	2.78
10/04	85	85	81	81	-2.41%	2,110,300	81億4809万	-3.57%	-	2.85
10/03	83	86	82	83	+2.47%	3,464,400	83億4928万	-2.35%	-	2.92
10/02	80	84	80	81	+2.53%	2,265,800	81億4809万	-4.71%	-	2.85
09/29	77	84	76	79	+3.95%	4,737,800	79億4690万	-8.14%	-	2.78
09/28	78	78	75	76	-1.3%	1,010,300	76億4512万	-12.64%	-	2.68
09/27	73	79	73	77	+4.05%	1,131,300	77億4571万	-12.5%	-	2.71
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

エスクリプトエナジー（5721）の株価チャート

2017/09/04～2018/01/31

株価推移

開示資料

決算

株式

チャート