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

2012/01/04

2011/08/08～2012/01/04

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
2012
01/04	121	124	121	124	+2.07%	10,400	-	+2.92%	-	-
2011
12/30	121	121	121	121	+1.26%	7,400	-	+0.83%	-	-
12/29	120	120	119	120	-0.42%	2,000	-	-0.42%	-	-
12/28	120	121	116	120	-0.41%	15,600	-	0%	-	-
12/27	120	121	120	121	+0.42%	5,000	-	+1.26%	-	-
12/26	118	121	118	120	+0.84%	5,800	-	+0.84%	-	-
12/22	119	120	119	119	0%	2,800	-	0%	-	-
12/21	120	121	119	119	-0.83%	2,200	-	0%	-	-
12/20	120	120	119	120	0%	1,800	-	+0.84%	-	-
12/19	119	120	119	120	+1.69%	2,800	-	+1.69%	-	-
12/16	121	121	118	118	-0.42%	3,000	-	0%	-	-
12/15	118	119	118	119	-2.87%	6,400	-	+0.42%	-	-
12/14	120	123	120	122	-1.21%	2,400	-	+3.39%	-	-
12/13	123	124	122	124	+0.82%	2,000	-	+4.66%	-	-
12/12	123	123	123	123	0%	3,400	-	+3.81%	-	-
12/09	126	126	122	123	+0.82%	27,400	-	+3.81%	-	-
12/08	121	122	120	122	0%	2,600	-	+3.85%	-	-
12/07	119	122	119	122	+2.1%	5,400	-	+3.85%	-	-
12/06	120	120	119	119	-1.65%	1,200	-	+1.71%	-	-
12/05	121	121	121	121	-0.41%	1,200	-	+3.42%	-	-
12/02	122	122	122	122	-0.41%	800	-	+3.85%	-	-
12/01	122	122	121	122	+1.67%	5,600	-	+4.27%	-	-
11/30	120	120	120	120	+0.84%	15,000	20億618万	+2.56%	12.14	1.02
11/29	115	119	115	119	+4.39%	6,400	-	+1.71%	-	-
11/28	114	114	114	114	+0.44%	1,600	-	-2.56%	-	-
11/25	115	115	114	114	-1.3%	2,400	-	-3.81%	-	-
11/24	117	117	115	115	-0.86%	3,800	-	-2.54%	-	-
11/22	115	116	115	116	+0.87%	2,200	-	-1.69%	-	-
11/21	113	118	112	115	+1.77%	4,800	-	-2.54%	-	-
11/18	113	115	113	113	-1.74%	5,200	-	-4.24%	-	-
11/17	114	117	114	115	-0.43%	3,000	-	-3.36%	-	-
11/16	115	116	115	116	0%	3,800	-	-2.94%	-	-
11/15	115	116	115	116	-0.43%	1,600	-	-2.94%	-	-
11/14	116	116	116	116	+0.87%	200	-	-2.52%	-	-
11/11	115	115	113	115	+1.77%	5,400	-	-4.17%	-	-
11/10	118	118	112	113	-3.83%	40,000	-	-5.83%	-	-
11/09	117	118	117	118	+0.43%	3,000	-	-2.08%	-	-
11/08	118	119	117	117	-2.09%	4,600	-	-2.5%	-	-
11/07	119	120	118	120	-0.42%	4,400	-	-0.42%	-	-
11/04	118	120	118	120	0%	11,000	-	-0.83%	-	-
11/02	120	120	119	120	+0.84%	3,200	-	-0.83%	-	-
11/01	120	120	119	119	-0.83%	3,800	-	-1.65%	-	-
10/31	120	121	120	120	+0.42%	10,200	-	-0.83%	-	-
10/28	121	121	119	120	-1.24%	15,800	-	-1.24%	-	-
10/27	121	121	120	121	0%	2,800	-	0%	-	-
10/26	121	121	120	121	0%	2,200	-	0%	-	-
10/25	120	122	120	121	-0.41%	2,800	-	0%	-	-
10/24	119	122	119	122	+1.67%	4,600	-	+0.41%	-	-
10/21	119	120	119	120	-0.83%	2,200	-	-1.24%	-	-
10/20	121	121	119	121	0%	3,200	-	-0.41%	-	-
10/19	122	122	119	121	+0.42%	6,600	-	-0.41%	-	-
10/18	120	121	120	120	0%	1,600	-	-0.83%	-	-
10/17	120	121	120	120	-1.23%	5,400	-	-0.83%	-	-
10/14	120	122	120	122	0%	1,600	-	-0.41%	-	-
10/13	118	122	118	122	+0.83%	7,400	-	-0.41%	-	-
10/12	118	121	118	121	-0.82%	6,000	-	-1.23%	-	-
10/11	119	122	117	122	+1.67%	9,000	-	-0.41%	-	-
10/07	122	122	118	120	0%	6,000	-	-2.05%	-	-
10/06	123	123	120	120	-0.42%	3,400	-	-2.05%	-	-
10/05	120	120	119	120	0%	5,800	-	-1.64%	-	-
10/04	121	121	120	120	-0.41%	800	-	-1.64%	-	-
10/03	120	124	120	121	-2.03%	9,600	-	-1.23%	-	-
09/30	124	124	123	123	+0.82%	9,000	-	+0.82%	-	-
09/29	124	124	121	122	-1.21%	7,000	-	0%	-	-
09/28	120	124	119	124	+3.35%	9,000	-	+1.23%	-	-
09/27	121	121	116	120	-1.65%	13,600	-	-2.85%	-	-
09/26	123	123	122	122	-1.62%	12,800	-	-1.22%	-	-
09/22	122	124	122	124	+0.82%	10,400	-	+0.41%	-	-
09/21	124	124	123	123	0%	11,000	-	-0.41%	-	-
09/20	124	124	123	123	-0.81%	2,800	-	-0.41%	-	-
09/16	123	124	122	124	+1.23%	5,200	-	+0.41%	-	-
09/15	122	123	122	122	+0.41%	4,800	-	-0.81%	-	-
09/14	122	123	122	122	-0.41%	10,000	-	-2.02%	-	-
09/13	122	123	122	122	0%	6,000	-	-1.61%	-	-
09/12	121	122	121	122	0%	4,600	-	-1.61%	-	-
09/09	124	124	121	122	+0.41%	20,400	-	-1.61%	-	-
09/08	121	122	121	122	+0.41%	10,400	-	-2.02%	-	-
09/07	121	121	121	121	-0.41%	13,000	-	-2.42%	-	-
09/06	123	123	122	122	-0.41%	13,800	-	-2.8%	-	-
09/05	123	123	122	122	-0.41%	2,600	-	-2.4%	-	-
09/02	123	123	122	123	0%	9,200	-	-2.78%	-	-
09/01	125	125	122	123	-0.81%	8,800	-	-2.78%	-	-
08/31	124	124	122	124	+1.23%	10,800	20億6469万	-1.98%	12.49	1.05
08/30	121	122	121	122	-0.41%	20,600	-	-3.94%	-	-
08/29	121	124	121	123	0%	17,400	-	-3.54%	-	-
08/26	125	125	123	123	-1.21%	49,400	-	-3.54%	-	-
08/25	125	125	124	124	-0.8%	23,600	-	-3.13%	-	-
08/24	126	126	125	125	0%	7,800	-	-2.34%	-	-
08/23	126	126	125	125	+0.4%	5,400	-	-2.34%	-	-
08/22	125	125	124	125	0%	6,800	-	-2.73%	-	-
08/19	123	127	123	125	-0.8%	5,600	-	-2.73%	-	-
08/18	128	128	126	126	-0.79%	6,600	-	-2.71%	-	-
08/17	124	127	124	127	+1.2%	8,800	-	-1.94%	-	-
08/16	127	128	124	125	-1.57%	22,400	-	-3.1%	-	-
08/15	128	128	127	127	+2.42%	4,000	-	-1.55%	-	-
08/12	130	130	120	124	-2.75%	10,800	-	-4.62%	-	-
08/11	124	128	124	128	+1.19%	8,000	-	-1.92%	-	-
08/10	129	129	124	126	+3.28%	12,400	-	-3.08%	-	-
08/09	119	123	118	122	-3.56%	22,400	-	-6.15%	-	-
08/08	129	129	126	127	-1.56%	18,400	-	-2.69%	-	-

エスケイジャパン（7608）の株価チャート

2011/08/08～2012/01/04

株価推移

開示資料

決算

株式

チャート