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

2011/07/06

2011/02/09～2011/07/06

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
07/06	127	130	127	130	+2.78%	6,000	-	+7.92%	-	-
07/05	125	127	124	126	+0.8%	9,000	-	+5%	-	-
07/04	124	125	123	125	+0.81%	6,400	-	+5.04%	-	-
07/01	123	124	122	124	+1.64%	11,600	-	+4.2%	-	-
06/30	120	122	120	122	+0.41%	22,800	-	+2.52%	-	-
06/29	121	122	121	122	+0.41%	13,800	-	+2.1%	-	-
06/28	122	122	119	121	+2.11%	7,200	-	+2.54%	-	-
06/27	120	120	117	119	-1.25%	5,400	-	+0.42%	-	-
06/24	120	120	120	120	0%	3,200	-	+1.69%	-	-
06/23	119	120	118	120	+2.56%	2,200	-	+1.69%	-	-
06/22	120	120	115	117	0%	9,000	-	-0.85%	-	-
06/21	118	118	116	117	0%	1,000	-	-0.85%	-	-
06/20	118	118	113	117	-1.68%	18,200	-	-0.85%	-	-
06/17	118	122	118	119	+1.28%	8,200	-	+0.85%	-	-
06/16	118	119	118	118	0%	3,200	-	-0.42%	-	-
06/15	118	119	118	118	0%	5,400	-	-0.42%	-	-
06/14	117	118	117	118	+1.73%	1,200	-	-0.42%	-	-
06/13	118	121	110	116	-2.94%	13,400	-	-2.12%	-	-
06/10	120	121	119	119	+0.85%	12,800	-	+0.85%	-	-
06/09	120	120	117	118	-0.84%	5,400	-	0%	-	-
06/08	118	124	118	119	+1.28%	6,000	-	+0.85%	-	-
06/07	120	120	118	118	-2.08%	2,600	-	-0.42%	-	-
06/06	120	120	120	120	0%	13,200	-	+1.69%	-	-
06/03	122	122	120	120	-0.41%	9,400	-	+1.69%	-	-
06/02	122	122	121	121	-0.82%	7,200	-	+2.12%	-	-
06/01	122	122	121	122	0%	5,000	-	+2.97%	-	-
05/31	121	122	120	122	+2.1%	15,000	20億3126万	+2.97%	12.29	1.03
05/30	117	120	117	119	+2.59%	5,600	-	+0.85%	-	-
05/27	119	119	116	116	-0.43%	3,200	-	-1.69%	-	-
05/26	117	117	116	117	+0.87%	2,200	-	-1.27%	-	-
05/25	115	116	115	116	-0.43%	3,200	-	-2.12%	-	-
05/24	115	116	115	116	+0.43%	6,400	-	-1.69%	-	-
05/23	117	117	115	116	-0.86%	6,400	-	-2.12%	-	-
05/20	116	121	116	117	-1.27%	4,000	-	-2.1%	-	-
05/19	117	119	117	118	-0.84%	1,600	-	-0.84%	-	-
05/18	115	120	115	119	+0.42%	21,000	-	0%	-	-
05/17	117	120	117	119	+0.42%	15,200	-	+0.42%	-	-
05/16	118	119	118	118	+0.43%	8,000	-	0%	-	-
05/13	119	119	118	118	-0.84%	5,600	-	-0.42%	-	-
05/12	119	121	116	119	0%	28,800	-	+0.42%	-	-
05/11	118	119	118	119	-0.42%	2,400	-	+0.42%	-	-
05/10	119	120	118	119	+0.42%	6,400	-	+0.85%	-	-
05/09	120	120	119	119	-0.84%	1,000	-	+0.42%	-	-
05/06	119	120	119	120	+0.84%	6,400	-	+1.27%	-	-
05/02	118	120	117	119	+2.16%	2,800	-	+0.42%	-	-
04/28	118	118	115	116	-0.85%	10,600	-	-1.69%	-	-
04/27	119	119	116	117	0%	7,600	-	-0.85%	-	-
04/26	118	118	117	117	-0.43%	2,600	-	-0.85%	-	-
04/25	117	119	117	118	-1.26%	4,400	-	-0.42%	-	-
04/22	120	120	117	119	+1.28%	5,000	-	+0.85%	-	-
04/21	119	120	118	118	-1.26%	8,000	-	-0.42%	-	-
04/20	119	121	119	119	+1.28%	3,200	-	+1.71%	-	-
04/19	118	120	118	118	-3.29%	12,600	-	+2.17%	-	-
04/18	121	122	121	122	+0.41%	4,400	-	+5.65%	-	-
04/15	121	123	121	121	+1.26%	13,000	-	+4.31%	-	-
04/14	120	121	113	120	-1.24%	34,800	-	+3.02%	-	-
04/13	120	122	120	121	-0.41%	13,400	-	+3.42%	-	-
04/12	122	123	120	122	+0.83%	14,600	-	+2.97%	-	-
04/11	115	121	115	121	+3.88%	14,800	-	+2.12%	-	-
04/08	113	117	113	116	+3.11%	6,400	-	-2.52%	-	-
04/07	111	115	111	113	-1.32%	12,000	-	-6.25%	-	-
04/06	115	115	113	114	-0.87%	11,000	-	-5.79%	-	-
04/05	118	118	115	115	-2.13%	7,000	-	-5.74%	-	-
04/04	119	119	118	118	0%	1,400	-	-4.47%	-	-
04/01	115	118	115	118	-0.84%	5,000	-	-5.24%	-	-
03/31	120	120	117	119	+0.42%	12,800	-	-5.2%	-	-
03/30	120	120	118	118	-1.26%	12,800	-	-7.09%	-	-
03/29	120	120	113	120	0%	16,400	-	-6.64%	-	-
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%	-	-

エスケイジャパン（7608）の株価チャート

2011/02/09～2011/07/06

株価推移

開示資料

決算

株式

チャート