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

2019/01/11

2018/08/14～2019/01/11

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
2019
01/11	52	53	52	52	0%	78,100	52億3087万	-11.86%	-	2.15
01/10	53	54	52	52	-3.7%	145,100	52億3087万	-13.33%	-	2.15
01/09	55	56	53	54	-1.82%	326,400	54億3206万	-10%	-	2.23
01/08	53	57	53	55	+5.77%	651,400	55億3265万	-9.84%	-	2.28
01/07	51	53	51	52	+4%	316,400	52億3087万	-16.13%	-	2.15
01/04	49	52	49	50	+2.04%	255,800	50億2968万	-19.35%	-	2.07
2018
12/28	49	50	49	49	-2%	179,600	49億2909万	-22.22%	-	2.03
12/27	49	51	49	50	+6.38%	653,500	50億2968万	-21.88%	-	2.07
12/26	51	52	46	47	-7.84%	1,634,000	47億2790万	-27.69%	-	1.94
12/25	51	52	51	51	-1.92%	817,000	51億3028万	-22.73%	-	2.11
12/21	55	55	51	52	-5.45%	765,500	52億3087万	-22.39%	-	2.15
12/20	57	57	55	55	-3.51%	921,400	55億3265万	-17.91%	-	2.28
12/19	59	59	57	57	-3.39%	417,100	57億3384万	-16.18%	-	2.36
12/18	61	63	59	59	-4.84%	651,100	59億3503万	-14.49%	-	2.44
12/17	66	66	62	62	-6.06%	431,900	62億3681万	-11.43%	-	2.56
12/14	66	67	66	66	0%	272,100	66億3918万	-5.71%	-	2.73
12/13	67	67	66	66	0%	139,700	66億3918万	-7.04%	-	2.73
12/12	66	68	65	66	+1.54%	224,400	66億3918万	-7.04%	-	2.73
12/11	68	68	65	65	-4.41%	640,700	65億3859万	-9.72%	-	2.69
12/10	68	69	67	68	0%	479,900	68億4037万	-5.56%	-	2.81
12/07	69	70	68	68	-1.45%	160,200	68億4037万	-5.56%	-	2.81
12/06	69	70	68	69	-1.43%	665,500	69億4096万	-4.17%	-	2.85
12/05	69	70	69	70	0%	349,600	70億4156万	-4.11%	-	2.9
12/04	70	72	70	70	0%	480,100	70億4156万	-4.11%	-	2.9
12/03	69	71	69	70	+1.45%	310,400	70億4156万	-4.11%	-	2.9
11/30	70	71	69	69	-1.43%	329,700	69億4096万	-5.48%	-	2.85
11/29	72	72	70	70	-1.41%	280,100	70億4156万	-4.11%	-	2.9
11/28	71	72	69	71	+1.43%	564,800	71億4215万	-2.74%	-	2.94
11/27	72	72	70	70	-2.78%	339,900	70億4156万	-4.11%	-	2.9
11/26	70	73	69	72	+2.86%	686,300	72億4274万	-2.7%	-	2.98
11/22	69	72	69	70	0%	570,500	70億4156万	-5.41%	-	2.9
11/21	70	71	69	70	-1.41%	455,200	70億4156万	-6.67%	-	2.9
11/20	72	72	70	71	0%	282,800	71億4215万	-5.33%	-	2.94
11/19	71	72	70	71	0%	407,000	71億4215万	-5.33%	-	2.94
11/16	71	72	71	71	0%	223,100	71億4215万	-5.33%	-	2.94
11/15	70	74	68	71	-7.79%	2,107,700	71億4215万	-5.33%	-	2.94
11/14	76	78	75	77	+1.32%	675,700	77億4571万	+2.67%	-	3.19
11/13	75	78	74	76	0%	420,800	76億4512万	+1.33%	-	3.14
11/12	77	77	74	76	-1.3%	560,400	76億4512万	+2.7%	-	3.14
11/09	77	78	76	77	0%	396,000	77億4571万	+4.05%	-	3.19
11/08	76	79	75	77	+2.67%	838,800	77億4571万	+4.05%	-	3.19
11/07	74	76	74	75	+1.35%	309,500	75億4453万	+1.35%	-	3.1
11/06	74	75	73	74	0%	465,000	74億4393万	0%	-	3.06
11/05	75	75	73	74	0%	313,600	74億4393万	0%	-	3.06
11/02	73	75	72	74	+1.37%	551,300	74億4393万	0%	-	3.06
11/01	73	75	73	73	-1.35%	405,300	73億4334万	-1.35%	-	3.02
10/31	71	74	71	74	+2.78%	526,900	74億4393万	0%	-	3.06
10/30	70	72	69	72	+2.86%	1,078,900	72億4274万	-2.7%	-	2.98
10/29	72	73	70	70	-2.78%	638,900	70億4156万	-5.41%	-	2.9
10/26	76	77	72	72	-4%	1,757,800	72億4274万	-2.7%	-	2.98
10/25	75	76	73	75	-2.6%	1,108,200	75億4453万	+1.35%	-	3.1
10/24	76	79	75	77	+1.32%	940,300	77億4571万	+4.05%	-	3.19
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

エスクリプトエナジー（5721）の株価チャート

2018/08/14～2019/01/11

株価推移

開示資料

決算

株式

チャート