エスケイジャパン（7608）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

2011/01/19

2010/08/20～2011/01/19

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
2026	3/1, 株式分割 1→2
2011
01/19	150	150	149	150	+1.01%	23,200	-	+3.45%	-	-
01/18	151	151	148	149	+0.68%	12,000	-	+3.13%	-	-
01/17	150	152	148	148	-1.67%	29,000	-	+3.15%	-	-
01/14	153	153	146	150	-5.36%	207,000	-	+4.9%	-	-
01/13	148	159	148	159	+7.09%	122,200	-	+11.62%	-	-
01/12	150	150	146	148	+0.34%	32,400	-	+4.96%	-	-
01/11	148	149	146	148	+0.34%	31,000	-	+4.61%	-	-
01/07	145	147	144	147	+0.34%	8,400	-	+5%	-	-
01/06	149	149	145	147	-1.35%	11,600	-	+4.64%	-	-
01/05	145	149	141	149	+2.77%	44,600	-	+6.83%	-	-
01/04	148	148	143	145	-0.34%	23,800	-	+4.71%	-	-
2010
12/30	147	147	139	145	-0.34%	11,200	-	+5.84%	-	-
12/29	141	146	141	146	+2.11%	14,000	-	+6.99%	-	-
12/28	142	146	140	143	+0.35%	4,800	-	+4.78%	-	-
12/27	140	145	140	142	-0.7%	13,200	-	+5.19%	-	-
12/24	145	146	142	143	-1.38%	19,400	-	+6.72%	-	-
12/22	144	145	144	145	+1.4%	5,600	-	+8.21%	-	-
12/21	144	146	143	143	-0.35%	11,000	-	+7.52%	-	-
12/20	141	145	141	144	+0.7%	5,600	-	+8.71%	-	-
12/17	140	145	140	143	+2.15%	18,000	-	+7.95%	-	-
12/16	139	140	139	140	+0.36%	26,200	-	+6.49%	-	-
12/15	139	139	138	139	0%	6,200	-	+6.92%	-	-
12/14	135	139	135	139	+4.12%	25,400	-	+7.75%	-	-
12/13	135	135	132	134	-0.74%	11,000	-	+4.3%	-	-
12/10	135	135	134	135	+1.89%	36,400	-	+5.08%	-	-
12/09	134	134	132	132	-1.49%	9,800	-	+3.94%	-	-
12/08	135	135	134	134	-0.74%	6,600	-	+6.35%	-	-
12/07	135	135	134	135	+0.75%	8,800	-	+7.14%	-	-
12/06	134	135	132	134	+0.37%	9,600	-	+7.2%	-	-
12/03	133	134	133	134	-0.37%	4,800	-	+7.66%	-	-
12/02	136	136	134	134	-0.74%	27,400	-	+8.06%	-	-
12/01	134	136	133	135	+1.5%	16,800	-	+9.76%	-	-
11/30	130	135	130	133	+5.14%	46,000	-	+8.13%	-	-
11/29	129	129	127	127	+0.4%	18,400	-	+3.69%	-	-
11/26	123	129	123	126	-0.4%	11,000	-	+3.28%	-	-
11/25	124	129	124	127	+1.2%	6,600	-	+3.69%	-	-
11/24	129	131	122	125	-2.34%	30,800	-	+3.31%	-	-
11/22	128	128	128	128	0%	2,200	-	+5.79%	-	-
11/19	129	129	127	128	+0.79%	4,800	-	+6.67%	-	-
11/18	127	127	125	127	+1.2%	2,600	-	+5.83%	-	-
11/17	123	127	123	126	+0.8%	1,400	-	+4.58%	-	-
11/16	125	128	123	125	-1.19%	8,600	-	+3.75%	-	-
11/15	124	130	124	126	-0.79%	8,800	-	+5%	-	-
11/12	128	129	125	127	+1.2%	11,600	-	+5.83%	-	-
11/11	119	126	119	126	+5.02%	23,600	-	+4.58%	-	-
11/10	120	121	119	120	+1.27%	9,600	-	-0.42%	-	-
11/09	118	118	117	118	0%	6,800	-	-2.48%	-	-
11/08	117	118	117	118	+0.43%	5,400	-	-2.48%	-	-
11/05	119	119	117	118	+0.86%	4,400	-	-2.89%	-	-
11/04	116	119	116	117	+1.75%	7,400	-	-4.51%	-	-
11/02	116	117	114	115	-1.29%	5,000	-	-6.15%	-	-
11/01	122	122	114	116	-4.92%	27,200	-	-5.69%	-	-
10/29	119	122	114	122	+3.39%	19,600	-	-0.81%	-	-
10/28	118	119	115	118	-0.84%	14,400	-	-4.07%	-	-
10/27	120	120	119	119	-0.42%	4,400	-	-4.03%	-	-
10/26	114	120	114	120	+1.7%	25,200	-	-3.63%	-	-
10/25	118	119	116	118	-3.29%	8,400	-	-6%	-	-
10/22	120	122	119	122	+0.41%	10,400	-	-2.8%	-	-
10/21	123	123	120	121	0%	15,800	-	-3.2%	-	-
10/20	118	122	117	121	+2.98%	21,800	-	-3.2%	-	-
10/19	119	121	117	118	+2.62%	10,600	-	-6%	-	-
10/18	117	121	114	115	+1.33%	19,400	-	-9.13%	-	-
10/15	119	125	113	113	-6.22%	28,600	-	-10.32%	-	-
10/14	125	126	120	121	-5.12%	51,000	-	-5.12%	-	-
10/13	126	129	126	127	+0.4%	10,200	-	0%	-	-
10/12	129	130	127	127	-1.94%	20,200	-	-0.39%	-	-
10/08	128	129	127	129	+0.39%	23,800	-	+1.57%	-	-
10/07	128	129	128	129	+0.39%	11,800	-	+1.18%	-	-
10/06	126	128	126	128	+0.39%	8,600	-	+0.79%	-	-
10/05	124	129	123	128	0%	23,800	-	+0.39%	-	-
10/04	124	128	124	128	+1.59%	15,000	-	+0.39%	-	-
10/01	128	128	126	126	-1.18%	3,600	-	-1.18%	-	-
09/30	128	128	127	127	-0.39%	13,800	-	-0.78%	-	-
09/29	130	130	127	128	-0.39%	40,200	-	-0.39%	-	-
09/28	126	128	126	128	+1.99%	83,600	-	0%	-	-
09/27	131	131	123	126	-1.18%	57,400	-	-1.95%	-	-
09/24	125	127	125	127	-1.55%	5,600	-	-1.55%	-	-
09/22	129	131	129	129	+0.39%	6,800	-	0%	-	-
09/21	129	129	128	129	+0.39%	5,800	-	-0.39%	-	-
09/17	126	128	126	128	+0.39%	6,200	-	-0.78%	-	-
09/16	127	128	127	128	+1.59%	8,800	-	-1.16%	-	-
09/15	126	127	126	126	-0.79%	3,600	-	-2.71%	-	-
09/14	126	127	125	127	+1.2%	13,000	-	-1.94%	-	-
09/13	125	127	124	125	+0.4%	13,400	-	-3.1%	-	-
09/10	127	127	122	125	+0.4%	19,400	-	-4.23%	-	-
09/09	126	126	123	124	-0.4%	6,600	-	-4.62%	-	-
09/08	129	129	124	125	-3.49%	19,000	-	-4.23%	-	-
09/07	128	130	128	129	+1.18%	8,400	-	-0.77%	-	-
09/06	127	128	125	128	+0.39%	10,600	-	-1.92%	-	-
09/03	128	128	127	127	-0.39%	5,200	-	-3.05%	-	-
09/02	128	129	128	128	0%	5,000	-	-2.67%	-	-
09/01	127	129	127	128	+0.39%	7,000	-	-2.67%	-	-
08/31	133	133	127	127	-4.15%	10,000	-	-3.05%	-	-
08/30	132	133	124	133	+1.53%	8,400	-	+0.38%	-	-
08/27	131	132	131	131	-0.38%	12,200	-	-1.14%	-	-
08/26	130	131	130	131	0%	5,600	-	-0.76%	-	-
08/25	131	131	130	131	-1.13%	9,200	-	0%	-	-
08/24	131	134	131	133	-1.12%	6,400	-	+1.15%	-	-
08/23	132	136	132	134	+1.9%	7,600	-	+2.29%	-	-
08/20	130	133	130	132	-1.87%	6,400	-	+0.38%	-	-

エスケイジャパン（7608）の株価チャート

2010/08/20～2011/01/19

株価推移

開示資料

決算

株式

チャート