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

2018/10/23

2018/05/31～2018/10/23

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
10/23	81	82	76	76	-6.17%	1,775,100	76億4512万	+2.7%	-	3.14
10/22	84	84	79	81	-2.41%	2,604,700	81億4809万	+9.46%	-	3.35
10/19	83	93	81	83	+6.41%	14,895,500	83億4928万	+13.7%	-	3.43
10/18	73	79	72	78	+8.33%	2,369,600	78億4631万	+6.85%	-	3.23
10/17	73	73	72	72	0%	328,200	72億4274万	-1.37%	-	2.98
10/16	72	73	71	72	0%	541,200	72億4274万	-1.37%	-	2.98
10/15	73	74	72	72	-1.37%	574,700	72億4274万	-1.37%	-	2.98
10/12	70	74	70	73	+4.29%	1,445,200	73億4334万	0%	-	3.02
10/11	71	72	70	70	-4.11%	1,095,700	70億4156万	-4.11%	-	2.9
10/10	73	76	73	73	+1.39%	1,761,400	73億4334万	-1.35%	-	3.02
10/09	73	75	71	72	0%	975,800	72億4274万	-2.7%	-	2.98
10/05	72	73	71	72	-1.37%	343,700	72億4274万	-2.7%	-	2.98
10/04	72	74	72	73	+1.39%	433,200	73億4334万	-2.67%	-	3.02
10/03	73	74	72	72	-1.37%	497,900	72億4274万	-4%	-	2.98
10/02	75	75	73	73	-1.35%	382,800	73億4334万	-2.67%	-	3.02
10/01	75	76	73	74	-1.33%	338,900	74億4393万	-2.63%	-	3.06
09/28	76	76	73	75	0%	480,000	75億4453万	-1.32%	-	3.1
09/27	77	78	75	75	-1.32%	1,006,200	75億4453万	-1.32%	-	3.1
09/26	73	77	73	76	+2.7%	1,233,000	76億4512万	-1.3%	-	3.14
09/25	73	74	71	74	+1.37%	706,900	74億4393万	-5.13%	-	3.06
09/21	72	74	71	73	+1.39%	676,700	73億4334万	-6.41%	-	3.02
09/20	73	74	72	72	-1.37%	390,500	72億4274万	-8.86%	-	2.98
09/19	72	74	72	73	+1.39%	595,700	73億4334万	-8.75%	-	3.02
09/18	71	73	70	72	+1.41%	875,300	72億4274万	-10%	-	2.98
09/14	72	73	71	71	-1.39%	509,600	71億4215万	-11.25%	-	2.94
09/13	72	74	72	72	-1.37%	509,200	72億4274万	-10%	-	2.98
09/12	73	75	73	73	-1.35%	653,900	73億4334万	-8.75%	-	3.02
09/11	72	75	72	74	+2.78%	677,100	74億4393万	-7.5%	-	3.06
09/10	73	74	72	72	-2.7%	648,500	72億4274万	-10%	-	2.98
09/07	74	76	72	74	-2.63%	1,295,300	74億4393万	-7.5%	-	3.06
09/06	78	78	74	76	-2.56%	1,117,600	76億4512万	-3.8%	-	3.14
09/05	79	79	77	78	+1.3%	604,500	78億4631万	-1.27%	-	3.23
09/04	78	79	76	77	-1.28%	762,200	77億4571万	-2.53%	-	3.19
09/03	81	81	78	78	-3.7%	1,043,300	78億4631万	-1.27%	-	3.23
08/31	80	81	79	81	0%	599,700	81億4809万	+3.85%	-	3.35
08/30	79	81	78	81	+2.53%	1,506,000	81億4809万	+3.85%	-	3.35
08/29	79	80	77	79	-2.47%	1,632,800	79億4690万	+1.28%	-	3.27
08/28	81	82	79	81	-1.22%	726,700	81億4809万	+5.19%	-	3.35
08/27	81	82	78	82	+1.23%	2,699,800	82億4868万	+6.49%	-	3.39
08/24	83	84	80	81	-1.22%	1,410,800	81億4809万	+6.58%	-	3.35
08/23	84	86	81	82	-3.53%	3,199,300	82億4868万	+7.89%	-	3.39
08/22	89	91	84	85	-6.59%	3,713,300	85億5046万	+13.33%	-	3.52
08/21	95	98	90	91	-2.15%	3,955,700	91億5403万	+21.33%	-	3.76
08/20	92	99	92	93	+4.49%	8,469,900	93億5521万	+25.68%	-	3.85
08/17	90	96	86	89	-4.3%	7,219,100	89億5284万	+21.92%	-	3.68
08/16	100	117	89	93	-6.06%	23,962,100	93億5521万	+29.17%	-	3.85
08/15	79	99	75	99	+43.48%	21,676,300	99億5878万	+39.44%	-	4.1
08/14	69	70	68	69	+1.47%	214,200	69億4096万	-1.43%	-	2.85
08/13	70	70	68	68	-1.45%	422,200	68億4037万	-2.86%	-	2.81
08/10	71	71	69	69	-2.82%	303,400	69億4096万	-1.43%	-	2.85
08/09	71	73	71	71	0%	221,900	71億4215万	+1.43%	-	2.94
08/08	71	72	71	71	-1.39%	73,900	71億4215万	+1.43%	-	2.94
08/07	69	73	69	72	+4.35%	539,200	72億4274万	+2.86%	-	2.98
08/06	71	71	69	69	-2.82%	121,400	69億4096万	-1.43%	-	2.85
08/03	70	71	69	71	+1.43%	338,700	71億4215万	+1.43%	-	2.94
08/02	71	71	70	70	0%	46,900	70億4156万	0%	-	2.9
08/01	70	71	69	70	0%	508,500	70億4156万	0%	-	2.9
07/31	71	72	70	70	-1.41%	677,500	70億4156万	0%	-	2.9
07/30	74	74	70	71	-2.74%	458,400	71億4215万	+1.43%	-	2.94
07/27	71	73	70	73	+4.29%	679,300	73億4334万	+4.29%	-	3.02
07/26	72	72	70	70	-1.41%	135,600	70億4156万	0%	-	2.9
07/25	70	72	69	71	+2.9%	379,100	71億4215万	+1.43%	-	2.94
07/24	69	70	68	69	+1.47%	134,900	69億4096万	-1.43%	-	2.85
07/23	69	69	68	68	0%	133,500	68億4037万	-4.23%	-	2.81
07/20	69	69	68	68	0%	54,500	68億4037万	-4.23%	-	2.81
07/19	69	70	68	68	-2.86%	181,200	68億4037万	-4.23%	-	2.81
07/18	71	71	68	70	0%	366,400	70億4156万	-2.78%	-	2.9
07/17	69	70	68	70	+1.45%	289,500	70億4156万	-2.78%	-	2.9
07/13	68	69	68	69	+1.47%	127,700	69億4096万	-5.48%	-	2.85
07/12	70	70	68	68	-1.45%	152,700	68億4037万	-6.85%	-	2.81
07/11	69	70	69	69	0%	117,800	69億4096万	-6.76%	-	2.85
07/10	71	71	69	69	-1.43%	221,600	69億4096万	-6.76%	-	2.85
07/09	70	72	69	70	0%	248,600	70億4156万	-5.41%	-	2.9
07/06	68	70	68	70	+2.94%	247,200	70億4156万	-6.67%	-	2.9
07/05	70	71	68	68	-2.86%	191,500	68億4037万	-9.33%	-	2.81
07/04	70	72	67	70	0%	603,400	70億4156万	-6.67%	-	2.9
07/03	71	72	70	70	-1.41%	293,600	70億4156万	-6.67%	-	2.9
07/02	71	74	71	71	0%	472,100	71億4215万	-6.58%	-	2.94
06/29	72	72	71	71	-1.39%	67,600	71億4215万	-6.58%	-	2.94
06/28	73	73	71	72	-2.7%	292,100	72億4274万	-5.26%	-	2.98
06/27	71	76	71	74	+2.78%	414,700	74億4393万	-3.9%	-	3.06
06/26	71	72	70	72	0%	397,600	72億4274万	-6.49%	-	2.98
06/25	74	74	72	72	-2.7%	257,400	72億4274万	-6.49%	-	2.98
06/22	74	74	72	74	0%	296,800	74億4393万	-5.13%	-	3.06
06/21	72	74	72	74	+2.78%	422,800	74億4393万	-5.13%	-	3.06
06/20	74	75	72	72	-2.7%	572,500	72億4274万	-7.69%	-	2.98
06/19	74	75	73	74	-1.33%	227,600	74億4393万	-6.33%	-	3.06
06/18	77	77	72	75	-2.6%	1,592,100	75億4453万	-5.06%	-	3.1
06/15	78	79	77	77	-1.28%	392,400	77億4571万	-2.53%	-	3.19
06/14	80	81	78	78	-3.7%	239,100	78億4631万	-1.27%	-	3.23
06/13	80	81	79	81	+1.25%	617,600	81億4809万	+2.53%	-	3.35
06/12	79	80	78	80	+1.27%	194,300	80億4749万	0%	-	3.31
06/11	80	80	79	79	0%	216,600	79億4690万	-1.25%	-	3.27
06/08	78	80	78	79	+1.28%	546,000	79億4690万	-1.25%	-	3.27
06/07	78	78	77	78	0%	128,600	78億4631万	-2.5%	-	3.23
06/06	76	78	76	78	+2.63%	278,700	78億4631万	-2.5%	-	3.23
06/05	78	78	76	76	-2.56%	204,900	76億4512万	-5%	-	3.14
06/04	76	79	76	78	+2.63%	235,700	78億4631万	-3.7%	-	3.23
06/01	77	77	76	76	0%	123,200	76億4512万	-6.17%	-	3.14
05/31	77	78	76	76	-1.3%	142,400	76億4512万	-6.17%	-	3.14

エスクリプトエナジー（5721）の株価チャート

2018/05/31～2018/10/23

株価推移

開示資料

決算

株式

チャート