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

2012/02/29

2011/10/04～2012/02/29

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
02/29	133	133	131	132	-1.49%	25,200	22億680万	0%	13.35	1.12
02/28	132	134	129	134	+1.9%	19,800	-	+1.52%	-	-
02/27	134	134	129	132	-2.59%	58,800	-	-0.38%	-	-
02/24	135	136	135	135	+0.75%	88,000	-	+3.05%	-	-
02/23	134	135	134	134	-0.74%	24,400	-	+2.29%	-	-
02/22	132	135	132	135	+2.66%	29,000	-	+3.05%	-	-
02/21	132	133	131	132	0%	9,800	-	+0.38%	-	-
02/20	132	132	132	132	-0.75%	14,000	-	+1.15%	-	-
02/17	133	133	132	133	+1.15%	11,200	-	+1.92%	-	-
02/16	133	133	131	131	-1.13%	11,200	-	+0.77%	-	-
02/15	133	133	132	133	-0.38%	11,800	-	+1.92%	-	-
02/14	133	133	133	133	+0.38%	11,000	-	+3.1%	-	-
02/13	132	133	132	133	-0.38%	20,400	-	+2.71%	-	-
02/10	132	134	132	133	+0.38%	10,400	-	+3.91%	-	-
02/09	133	133	132	133	0%	11,000	-	+3.52%	-	-
02/08	131	133	131	133	+0.76%	11,800	-	+3.52%	-	-
02/07	131	132	131	132	+0.38%	1,600	-	+3.54%	-	-
02/06	132	132	131	131	+0.77%	1,600	-	+3.15%	-	-
02/03	131	131	130	130	-1.14%	20,400	-	+3.17%	-	-
02/02	132	134	131	132	+0.38%	11,400	-	+4.37%	-	-
02/01	132	132	131	131	-0.76%	8,800	-	+4.8%	-	-
01/31	132	133	131	132	+0.38%	28,200	-	+5.6%	-	-
01/30	132	132	131	132	+1.54%	7,800	-	+6.05%	-	-
01/27	129	133	128	130	+0.78%	17,000	-	+4.44%	-	-
01/26	128	129	128	129	+0.78%	12,000	-	+3.63%	-	-
01/25	127	128	127	128	+1.19%	4,000	-	+3.66%	-	-
01/24	128	128	126	126	0%	8,400	-	+2.44%	-	-
01/23	128	128	126	126	-1.18%	7,000	-	+2.44%	-	-
01/20	129	129	127	128	-0.78%	5,200	-	+4.51%	-	-
01/19	130	130	128	129	-0.77%	2,600	-	+5.33%	-	-
01/18	127	130	127	130	+0.78%	8,400	-	+6.15%	-	-
01/17	126	129	126	129	+1.98%	4,000	-	+5.33%	-	-
01/16	126	127	126	126	+0.4%	3,200	-	+4.13%	-	-
01/13	124	130	122	126	+2.45%	44,000	-	+3.72%	-	-
01/12	122	124	122	123	+0.82%	8,000	-	+1.24%	-	-
01/11	123	123	122	122	+0.41%	5,600	-	+0.41%	-	-
01/10	122	123	121	121	-1.63%	4,600	-	0%	-	-
01/06	123	124	123	123	-0.4%	1,400	-	+1.65%	-	-
01/05	123	124	123	124	0%	3,400	-	+2.07%	-	-
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%	-	-

エスケイジャパン（7608）の株価チャート

2011/10/04～2012/02/29

株価推移

開示資料

決算

株式

チャート