テイ・エステック（7313）の株価チャート
2010/11/09～2011/04/06
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2011 |
| 04/06 | 650 | 650 | 629 | 637 | -2.45% | 704,600 | - | -12.45% | - | - |
| 04/05 | 672 | 673 | 645 | 653 | -2.76% | 511,600 | - | -11.47% | - | - |
| 04/04 | 703 | 708 | 669 | 671 | -4.48% | 479,400 | - | -9.93% | - | - |
| 04/01 | 732 | 738 | 703 | 703 | -3.7% | 217,200 | - | -6.71% | - | - |
| 03/31 | 730 | 731 | 717 | 730 | +1.39% | 273,600 | 992億1200万 | -3.76% | 8.44 | 0.94 |
| 03/30 | 704 | 721 | 695 | 720 | +2.64% | 426,600 | - | -5.7% | - | - |
| 03/29 | 698 | 704 | 693 | 701 | +0.29% | 506,200 | - | -8.84% | - | - |
| 03/28 | 707 | 707 | 691 | 699 | +0.72% | 840,400 | - | -9.92% | - | - |
| 03/25 | 700 | 703 | 689 | 694 | +1.31% | 407,200 | - | -11.37% | - | - |
| 03/24 | 701 | 707 | 685 | 685 | -1.93% | 388,000 | - | -13.29% | - | - |
| 03/23 | 708 | 711 | 686 | 699 | -0.5% | 415,600 | - | -12.36% | - | - |
| 03/22 | 698 | 707 | 692 | 702 | +5.09% | 464,400 | - | -12.69% | - | - |
| 03/18 | 650 | 683 | 650 | 668 | +1.44% | 809,800 | - | -17.53% | - | - |
| 03/17 | 626 | 665 | 626 | 659 | -0.98% | 388,800 | - | -19.3% | - | - |
| 03/16 | 623 | 669 | 620 | 665 | +8.93% | 578,800 | - | -19.3% | - | - |
| 03/15 | 656 | 656 | 547 | 611 | -12.28% | 919,600 | - | -26.62% | - | - |
| 03/14 | 689 | 727 | 675 | 696 | -11.79% | 658,000 | - | -17.34% | - | - |
| 03/11 | 792 | 801 | 786 | 789 | -1.38% | 438,400 | - | -6.96% | - | - |
| 03/10 | 815 | 815 | 796 | 800 | -0.99% | 220,200 | - | -5.99% | - | - |
| 03/09 | 817 | 825 | 806 | 808 | -0.8% | 405,000 | - | -5.39% | - | - |
| 03/08 | 830 | 832 | 813 | 815 | -1.81% | 308,000 | - | -4.74% | - | - |
| 03/07 | 851 | 851 | 826 | 830 | -2.53% | 296,000 | - | -3.1% | - | - |
| 03/04 | 863 | 863 | 847 | 851 | +0.35% | 173,600 | - | -0.47% | - | - |
| 03/03 | 848 | 853 | 844 | 848 | -0.35% | 281,200 | - | -0.59% | - | - |
| 03/02 | 869 | 869 | 851 | 851 | -2.96% | 248,000 | - | -0.12% | - | - |
| 03/01 | 869 | 879 | 868 | 877 | +1.39% | 246,400 | - | +3.18% | - | - |
| 02/28 | 862 | 869 | 841 | 865 | +1.17% | 239,400 | - | +2.13% | - | - |
| 02/25 | 835 | 859 | 835 | 855 | +2.27% | 437,800 | - | +1.3% | - | - |
| 02/24 | 854 | 859 | 834 | 836 | -2.17% | 352,400 | - | -0.95% | - | - |
| 02/23 | 853 | 867 | 852 | 855 | -1.84% | 441,800 | - | +1.24% | - | - |
| 02/22 | 880 | 884 | 863 | 871 | -0.97% | 481,800 | - | +3.14% | - | - |
| 02/21 | 878 | 881 | 872 | 879 | +1.38% | 388,400 | - | +4.27% | - | - |
| 02/18 | 875 | 877 | 865 | 867 | -0.69% | 185,400 | - | +3.09% | - | - |
| 02/17 | 871 | 877 | 863 | 873 | +0.98% | 456,200 | - | +3.8% | - | - |
| 02/16 | 864 | 873 | 862 | 865 | +0.82% | 354,400 | - | +2.92% | - | - |
| 02/15 | 854 | 860 | 849 | 858 | +0.94% | 310,000 | - | +2.08% | - | - |
| 02/14 | 854 | 855 | 843 | 850 | +0.83% | 387,800 | - | +1.01% | - | - |
| 02/10 | 842 | 847 | 840 | 843 | -1% | 312,400 | - | +0.18% | - | - |
| 02/09 | 858 | 863 | 849 | 851 | -0.41% | 357,000 | - | +1.31% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
