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

2011/03/28

2010/10/28～2011/03/28

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
03/28	118	120	118	120	+1.7%	19,800	-	-7.36%	-	-
03/25	121	122	118	118	-1.67%	17,000	-	-9.62%	-	-
03/24	119	122	119	120	-2.45%	13,200	-	-8.78%	-	-
03/23	119	123	119	123	+2.94%	16,400	-	-7.2%	-	-
03/22	112	123	112	119	+7.69%	43,000	-	-11.19%	-	-
03/18	105	111	105	111	+8.33%	22,400	-	-18.15%	-	-
03/17	96	103	95	102	+7.94%	17,400	-	-25%	-	-
03/16	96	96	86	95	+4.42%	44,200	-	-31.52%	-	-
03/15	94	94	76	91	-16.2%	75,600	-	-35.36%	-	-
03/14	98	115	95	108	-19.1%	32,800	-	-23.94%	-	-
03/11	136	136	132	134	-1.48%	30,800	-	-7.29%	-	-
03/10	138	138	136	136	-1.45%	10,200	-	-5.9%	-	-
03/09	140	140	138	138	0%	5,200	-	-4.51%	-	-
03/08	138	138	138	138	0%	5,200	-	-5.17%	-	-
03/07	140	140	138	138	-2.83%	17,200	-	-5.17%	-	-
03/04	143	143	140	142	+0.35%	7,200	-	-2.41%	-	-
03/03	141	141	139	141	+1.08%	15,000	-	-2.76%	-	-
03/02	143	143	140	140	-3.13%	19,200	-	-3.79%	-	-
03/01	145	145	144	144	0%	13,600	-	-0.69%	-	-
02/28	143	145	140	144	+1.77%	14,600	24億742万	-0.69%	17.28	1.27
02/25	139	142	139	142	+0.71%	23,200	-	-2.41%	-	-
02/24	142	145	141	141	-5.07%	40,800	-	-3.1%	-	-
02/23	148	149	148	148	-0.67%	38,200	-	+1.37%	-	-
02/22	148	150	148	149	+0.34%	33,000	-	+2.05%	-	-
02/21	148	150	148	149	+1.02%	19,800	-	+1.71%	-	-
02/18	149	151	147	147	-1.01%	52,600	-	+0.68%	-	-
02/17	151	151	148	149	0%	15,600	-	+1.71%	-	-
02/16	150	150	149	149	-1%	13,800	-	+1.71%	-	-
02/15	150	151	149	150	0%	23,200	-	+2.74%	-	-
02/14	150	151	150	150	+0.67%	18,200	-	+2.74%	-	-
02/10	149	149	146	149	+0.68%	15,800	-	+2.05%	-	-
02/09	146	149	146	148	+1.02%	30,400	-	+1.37%	-	-
02/08	145	148	145	147	+1.38%	36,200	-	+0.34%	-	-
02/07	143	145	143	145	+1.05%	18,400	-	-0.34%	-	-
02/04	145	145	143	143	-1.04%	11,400	-	-2.05%	-	-
02/03	143	145	143	145	+1.76%	12,400	-	-1.03%	-	-
02/02	141	145	141	142	+0.71%	15,800	-	-2.07%	-	-
02/01	142	144	141	141	-1.74%	19,400	-	-2.76%	-	-
01/31	143	144	142	144	0%	13,600	-	-1.71%	-	-
01/28	144	146	144	144	0%	19,200	-	-1.71%	-	-
01/27	143	144	143	144	+0.35%	8,600	-	-1.71%	-	-
01/26	141	144	141	143	+1.78%	7,000	-	-2.05%	-	-
01/25	139	143	138	141	+0.72%	21,400	-	-3.1%	-	-
01/24	141	141	138	140	-0.71%	30,800	-	-3.79%	-	-
01/21	147	149	139	141	-4.1%	54,000	-	-3.1%	-	-
01/20	150	150	146	147	-2.33%	29,800	-	+1.03%	-	-
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%	-	-

エスケイジャパン（7608）の株価チャート

2010/10/28～2011/03/28

株価推移

開示資料

決算

株式

チャート