テイ・エステック（7313）の株価チャート

2011/02/08

2010/09/09～2011/02/08

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
2021	4/1, 株式分割 1→2
2011
02/08	866	868	851	855	-0.58%	261,200	-	+1.97%	-	-
02/07	860	863	854	860	-0.06%	339,200	-	+2.81%	-	-
02/04	860	864	857	860	-0.81%	430,400	-	+3.24%	-	-
02/03	862	870	862	867	+1.4%	871,000	-	+4.46%	-	-
02/02	848	863	843	855	+1.48%	628,200	-	+3.39%	-	-
02/01	838	847	831	843	+1.63%	490,000	-	+2.25%	-	-
01/31	820	847	817	829	+3.17%	852,000	-	+0.85%	-	-
01/28	820	820	799	804	-1.53%	411,200	-	-2.01%	-	-
01/27	820	822	806	816	+0.74%	280,800	-	-0.37%	-	-
01/26	819	825	810	810	-1.04%	177,400	-	-1.1%	-	-
01/25	807	822	799	819	+2.83%	311,200	-	+0.06%	-	-
01/24	788	805	777	796	-0.56%	662,400	-	-2.69%	-	-
01/21	833	835	798	801	-3.9%	785,800	-	-2.14%	-	-
01/20	852	854	832	833	-2.86%	392,600	-	+1.83%	-	-
01/19	858	864	851	858	+1.12%	249,800	-	+4.96%	-	-
01/18	842	856	842	848	+1.13%	147,200	-	+4.05%	-	-
01/17	839	853	838	839	0%	217,000	-	+3.14%	-	-
01/14	848	853	837	839	-1.58%	230,400	-	+3.26%	-	-
01/13	864	864	844	852	+0.24%	238,600	-	+5.06%	-	-
01/12	883	890	840	850	-2.91%	405,200	-	+5.07%	-	-
01/11	859	878	859	876	+0.98%	403,400	-	+8.62%	-	-
01/07	846	876	842	867	+1.76%	448,000	-	+8.1%	-	-
01/06	840	860	840	852	+2.96%	392,600	-	+6.77%	-	-
01/05	802	829	802	828	+2.73%	467,600	-	+4.09%	-	-
01/04	800	811	794	806	+2.29%	187,400	-	+1.45%	-	-
2010
12/30	789	793	780	788	-0.82%	115,600	-	-0.69%	-	-
12/29	796	797	790	794	-0.13%	95,000	-	+0.13%	-	-
12/28	783	800	783	795	+2.19%	169,200	-	+0.38%	-	-
12/27	779	786	776	778	+0.06%	222,000	-	-1.64%	-	-
12/24	787	787	776	778	-1.4%	174,200	-	-1.71%	-	-
12/22	792	797	783	789	-0.38%	260,200	-	-0.19%	-	-
12/21	789	802	787	792	+0.38%	180,200	-	+0.32%	-	-
12/20	788	799	785	789	-0.69%	211,800	-	+0.06%	-	-
12/17	802	807	791	794	-1.31%	291,600	-	+0.89%	-	-
12/16	804	812	799	805	-0.49%	247,000	-	+2.22%	-	-
12/15	802	809	796	809	+0.43%	242,000	-	+2.99%	-	-
12/14	798	809	797	805	+0.5%	146,200	-	+2.81%	-	-
12/13	791	802	784	801	+1.26%	219,400	-	+2.56%	-	-
12/10	809	811	788	791	-1.8%	378,600	-	+1.67%	-	-
12/09	811	819	806	806	-0.62%	164,200	-	+3.8%	-	-
12/08	800	813	795	811	+0.37%	226,600	-	+5.12%	-	-
12/07	809	813	799	808	-0.92%	253,600	-	+5.28%	-	-
12/06	800	815	796	815	+2.9%	304,000	-	+7.1%	-	-
12/03	796	798	785	792	-0.06%	183,400	-	+4.9%	-	-
12/02	790	793	784	793	+2.19%	246,200	-	+5.67%	-	-
12/01	764	777	762	776	+1.7%	163,000	-	+4.23%	-	-
11/30	785	785	759	763	-3.05%	354,000	-	+3.18%	-	-
11/29	788	798	783	787	-0.88%	161,600	-	+7.01%	-	-
11/26	796	798	785	794	+0.89%	354,800	-	+8.55%	-	-
11/25	779	794	779	787	+1.03%	532,000	-	+8.48%	-	-
11/24	752	782	749	779	+0.91%	317,800	-	+8.13%	-	-
11/22	773	777	766	772	+1.18%	332,200	-	+7.75%	-	-
11/19	784	784	763	763	-1.36%	257,800	-	+7.24%	-	-
11/18	760	773	753	773	+1.05%	350,200	-	+9.34%	-	-
11/17	753	768	749	765	+0.46%	344,200	-	+8.66%	-	-
11/16	768	773	759	762	-0.39%	349,200	-	+8.79%	-	-
11/15	773	774	757	765	+0.26%	425,800	-	+9.68%	-	-
11/12	781	787	763	763	-3.54%	404,000	-	+9.87%	-	-
11/11	772	793	772	791	+2.6%	755,000	-	+14.07%	-	-
11/10	756	773	755	771	+2.73%	659,200	-	+11.67%	-	-
11/09	749	759	746	750	-1.64%	456,400	-	+9.17%	-	-
11/08	743	763	739	763	+4.45%	658,000	-	+11.48%	-	-
11/05	726	742	725	730	+1.53%	503,600	-	+7.04%	-	-
11/04	703	723	699	719	+3.38%	921,600	-	+5.58%	-	-
11/02	707	708	690	696	-1.97%	357,800	-	+2.28%	-	-
11/01	673	722	670	710	+7.5%	1,323,800	-	+4.34%	-	-
10/29	645	664	643	660	+1.07%	336,400	-	-2.94%	-	-
10/28	663	663	653	653	-1.43%	328,000	-	-4.25%	-	-
10/27	653	670	653	663	+1.77%	202,800	-	-3.14%	-	-
10/26	652	660	650	651	-0.91%	207,400	-	-5.24%	-	-
10/25	665	666	653	657	-1.05%	191,800	-	-4.78%	-	-
10/22	667	672	661	664	-1.12%	263,000	-	-3.91%	-	-
10/21	665	673	655	672	+1.97%	571,000	-	-2.96%	-	-
10/20	658	662	643	659	-0.68%	300,600	-	-4.98%	-	-
10/19	658	670	658	663	+0.08%	223,800	-	-4.47%	-	-
10/18	653	674	651	663	+1.07%	587,000	-	-4.4%	-	-
10/15	661	663	652	656	-2.74%	576,200	-	-5.41%	-	-
10/14	680	681	669	674	-0.52%	269,600	-	-2.74%	-	-
10/13	670	689	668	678	+1.5%	374,400	-	-2.24%	-	-
10/12	684	685	663	668	-2.77%	416,200	-	-3.4%	-	-
10/08	701	705	686	687	-3.04%	334,800	-	-0.36%	-	-
10/07	708	717	703	708	-1.46%	415,000	-	+3.21%	-	-
10/06	727	728	709	719	-0.96%	495,200	-	+5.35%	-	-
10/05	695	737	691	726	+4.31%	913,400	-	+6.85%	-	-
10/04	676	703	676	696	+1.9%	317,200	-	+3.19%	-	-
10/01	697	697	681	683	-1.66%	368,800	-	+1.71%	-	-
09/30	705	714	693	694	-1.35%	248,600	-	+4.05%	-	-
09/29	697	712	695	704	+0.64%	286,600	-	+6.11%	-	-
09/28	697	712	695	699	-1.27%	348,800	-	+5.91%	-	-
09/27	700	709	695	708	+2.16%	944,800	-	+7.76%	-	-
09/24	695	707	689	693	-2.33%	408,800	-	+5.8%	-	-
09/22	713	717	709	710	-1.32%	165,000	-	+8.65%	-	-
09/21	749	749	717	719	-2.31%	367,800	-	+10.62%	-	-
09/17	725	738	724	736	+3.44%	460,200	-	+13.76%	-	-
09/16	711	718	703	712	+2.67%	329,000	-	+10.48%	-	-
09/15	684	707	680	693	+0.14%	411,200	-	+8.11%	-	-
09/14	697	698	686	692	-0.65%	271,600	-	+8.29%	-	-
09/13	681	698	678	697	+3.96%	562,400	-	+9.34%	-	-
09/10	668	671	665	670	+2.29%	435,400	-	+5.35%	-	-
09/09	647	659	647	655	+1.63%	224,000	-	+2.99%	-	-

テイ・エステック（7313）の株価チャート

2010/09/09～2011/02/08

株価推移

開示資料

決算

株式

チャート