テイ・エステック（7313）の株価チャート
2011/04/01～2011/08/25
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 |
| 08/25 | 565 | 590 | 559 | 567 | +3.09% | 711,800 | - | -14.3% | - | - |
| 08/24 | 599 | 601 | 542 | 550 | -1.79% | 808,800 | - | -17.86% | - | - |
| 08/23 | 546 | 566 | 546 | 560 | +4% | 795,800 | - | -17.36% | - | - |
| 08/22 | 584 | 587 | 536 | 538 | -8.03% | 923,400 | - | -21.46% | - | - |
| 08/19 | 585 | 599 | 581 | 585 | -2.34% | 538,400 | - | -15.83% | - | - |
| 08/18 | 629 | 629 | 597 | 599 | -4.77% | 521,800 | - | -14.67% | - | - |
| 08/17 | 636 | 646 | 619 | 629 | -2.1% | 294,400 | - | -11.16% | - | - |
| 08/16 | 627 | 645 | 627 | 643 | +3.96% | 457,400 | - | -9.89% | - | - |
| 08/15 | 622 | 627 | 612 | 618 | +1.81% | 346,800 | - | -13.93% | - | - |
| 08/12 | 638 | 640 | 604 | 607 | -2.49% | 355,200 | - | -16.28% | - | - |
| 08/11 | 623 | 635 | 617 | 623 | -1.43% | 254,200 | - | -14.84% | - | - |
| 08/10 | 659 | 659 | 630 | 632 | -1.86% | 345,600 | - | -14.31% | - | - |
| 08/09 | 637 | 645 | 610 | 644 | -1.3% | 369,200 | - | -13.39% | - | - |
| 08/08 | 657 | 667 | 649 | 652 | -2.9% | 367,400 | - | -12.83% | - | - |
| 08/05 | 661 | 678 | 654 | 672 | -4.07% | 335,800 | - | -10.82% | - | - |
| 08/04 | 700 | 715 | 693 | 700 | +3.55% | 705,000 | - | -7.53% | - | - |
| 08/03 | 690 | 694 | 674 | 676 | -3.36% | 462,800 | - | -10.94% | - | - |
| 08/02 | 719 | 728 | 684 | 700 | -7.23% | 1,103,400 | - | -8.2% | - | - |
| 08/01 | 740 | 762 | 740 | 754 | +1.96% | 191,000 | - | -1.31% | - | - |
| 07/29 | 756 | 757 | 740 | 740 | -2.18% | 157,800 | - | -3.21% | - | - |
| 07/28 | 753 | 760 | 749 | 756 | -1.37% | 169,800 | - | -1.05% | - | - |
| 07/27 | 764 | 770 | 751 | 767 | -0.65% | 220,400 | - | +0.46% | - | - |
| 07/26 | 775 | 779 | 770 | 772 | +0.46% | 170,000 | - | +1.25% | - | - |
| 07/25 | 763 | 775 | 762 | 768 | -0.19% | 202,200 | - | +1.19% | - | - |
| 07/22 | 773 | 775 | 767 | 770 | +0.2% | 122,600 | - | +1.65% | - | - |
| 07/21 | 766 | 773 | 758 | 768 | +0.26% | 161,200 | - | +1.72% | - | - |
| 07/20 | 772 | 778 | 764 | 766 | +0.46% | 118,000 | - | +1.86% | - | - |
| 07/19 | 764 | 773 | 758 | 763 | -0.2% | 128,800 | - | +1.8% | - | - |
| 07/15 | 760 | 768 | 758 | 764 | +0.07% | 172,800 | - | +2.55% | - | - |
| 07/14 | 760 | 770 | 759 | 764 | +0.46% | 335,200 | - | +3.04% | - | - |
| 07/13 | 753 | 766 | 752 | 760 | +0.33% | 131,400 | - | +2.98% | - | - |
| 07/12 | 765 | 769 | 752 | 758 | -2.01% | 180,200 | - | +3.06% | - | - |
| 07/11 | 765 | 774 | 765 | 773 | +0.26% | 96,800 | - | +5.6% | - | - |
| 07/08 | 768 | 777 | 767 | 771 | +0.72% | 170,000 | - | +5.91% | - | - |
| 07/07 | 779 | 780 | 766 | 766 | -2.17% | 207,000 | - | +5.73% | - | - |
| 07/06 | 771 | 783 | 766 | 783 | +1.56% | 186,000 | - | +8.53% | - | - |
| 07/05 | 783 | 783 | 767 | 771 | -1.53% | 295,000 | - | +7.31% | - | - |
| 07/04 | 785 | 790 | 778 | 783 | +0.51% | 204,200 | - | +9.29% | - | - |
| 07/01 | 776 | 789 | 770 | 779 | +2.17% | 738,600 | - | +9.34% | - | - |
| 06/30 | 756 | 765 | 747 | 762 | +0.93% | 491,000 | 1036億3200万 | +7.63% | 21.99 | 0.95 |
| 06/29 | 749 | 756 | 742 | 755 | +0.94% | 280,600 | - | +7.09% | - | - |
| 06/28 | 748 | 754 | 742 | 748 | +0.07% | 201,800 | - | +6.55% | - | - |
| 06/27 | 748 | 755 | 740 | 748 | 0% | 293,800 | - | +6.94% | - | - |
| 06/24 | 741 | 748 | 736 | 748 | +0.88% | 125,000 | - | +7.25% | - | - |
| 06/23 | 741 | 750 | 738 | 741 | -0.47% | 263,600 | - | +6.62% | - | - |
| 06/22 | 726 | 748 | 726 | 745 | +2.9% | 459,600 | - | +7.28% | - | - |
| 06/21 | 719 | 724 | 712 | 724 | +1.9% | 221,200 | - | +4.55% | - | - |
| 06/20 | 717 | 719 | 710 | 710 | -1.39% | 397,800 | - | +2.75% | - | - |
| 06/17 | 711 | 720 | 709 | 720 | +1.34% | 562,600 | - | +4.35% | - | - |
| 06/16 | 694 | 716 | 694 | 711 | +2.53% | 728,000 | - | +2.97% | - | - |
| 06/15 | 681 | 695 | 676 | 693 | +1.76% | 582,000 | - | +0.43% | - | - |
| 06/14 | 666 | 689 | 661 | 681 | +2.33% | 577,800 | - | -1.45% | - | - |
| 06/13 | 666 | 673 | 661 | 666 | -1.55% | 195,400 | - | -3.83% | - | - |
| 06/10 | 678 | 686 | 673 | 676 | -0.73% | 383,200 | - | -2.45% | - | - |
| 06/09 | 674 | 686 | 669 | 681 | +0.74% | 258,000 | - | -1.87% | - | - |
| 06/08 | 677 | 679 | 665 | 676 | -0.95% | 474,800 | - | -2.87% | - | - |
| 06/07 | 675 | 686 | 670 | 683 | +0.81% | 271,200 | - | -2.22% | - | - |
| 06/06 | 689 | 693 | 669 | 677 | -0.59% | 311,800 | - | -3.01% | - | - |
| 06/03 | 684 | 693 | 680 | 681 | -1.59% | 381,400 | - | -2.44% | - | - |
| 06/02 | 696 | 699 | 688 | 692 | -2.6% | 345,200 | - | -0.86% | - | - |
| 06/01 | 711 | 720 | 709 | 711 | +1.28% | 638,800 | - | +1.94% | - | - |
| 05/31 | 702 | 709 | 698 | 702 | +0.21% | 318,800 | - | +0.94% | - | - |
| 05/30 | 684 | 708 | 678 | 700 | +2.41% | 405,400 | - | +1.01% | - | - |
| 05/27 | 683 | 694 | 677 | 684 | +0.07% | 333,800 | - | -1.09% | - | - |
| 05/26 | 688 | 688 | 676 | 683 | +1.19% | 420,000 | - | -0.87% | - | - |
| 05/25 | 682 | 690 | 672 | 675 | -0.59% | 622,000 | - | -1.89% | - | - |
| 05/24 | 702 | 704 | 676 | 679 | -2.93% | 516,800 | - | -1.16% | - | - |
| 05/23 | 700 | 702 | 687 | 700 | -0.07% | 219,600 | - | +1.97% | - | - |
| 05/20 | 710 | 710 | 700 | 700 | -0.57% | 254,600 | - | +2.49% | - | - |
| 05/19 | 705 | 711 | 698 | 704 | +0.79% | 298,000 | - | +3.53% | - | - |
| 05/18 | 695 | 705 | 686 | 699 | +0.5% | 345,800 | - | +3.18% | - | - |
| 05/17 | 692 | 697 | 681 | 695 | +0.51% | 453,000 | - | +2.96% | - | - |
| 05/16 | 694 | 697 | 683 | 692 | -2.19% | 492,200 | - | +2.9% | - | - |
| 05/13 | 713 | 715 | 693 | 707 | -1.33% | 405,600 | - | +5.37% | - | - |
| 05/12 | 708 | 728 | 708 | 717 | -0.56% | 277,800 | - | +7.1% | - | - |
| 05/11 | 707 | 724 | 707 | 721 | +3.52% | 585,200 | - | +7.7% | - | - |
| 05/10 | 693 | 699 | 679 | 696 | +0.51% | 447,800 | - | +4.04% | - | - |
| 05/09 | 712 | 717 | 691 | 693 | -2.74% | 312,600 | - | +3.36% | - | - |
| 05/06 | 709 | 713 | 702 | 712 | -3.52% | 425,400 | - | +6.27% | - | - |
| 05/02 | 720 | 743 | 720 | 738 | +4.02% | 879,800 | - | +10.15% | - | - |
| 04/28 | 697 | 713 | 692 | 710 | +3.13% | 746,800 | - | +6.21% | - | - |
| 04/27 | 678 | 696 | 676 | 688 | +2.61% | 474,000 | - | +3.15% | - | - |
| 04/26 | 676 | 677 | 667 | 671 | -0.74% | 172,400 | - | +0.52% | - | - |
| 04/25 | 678 | 690 | 671 | 676 | -1.03% | 225,000 | - | +0.97% | - | - |
| 04/22 | 651 | 696 | 650 | 683 | +3.41% | 466,000 | - | +2.17% | - | - |
| 04/21 | 653 | 664 | 650 | 660 | +1.46% | 251,000 | - | -1.05% | - | - |
| 04/20 | 650 | 662 | 649 | 651 | +1.48% | 192,800 | - | -2.62% | - | - |
| 04/19 | 642 | 648 | 638 | 641 | -0.93% | 239,600 | - | -3.75% | - | - |
| 04/18 | 649 | 652 | 640 | 647 | -0.31% | 193,600 | - | -3.14% | - | - |
| 04/15 | 659 | 667 | 645 | 649 | -2.04% | 416,400 | - | -3.71% | - | - |
| 04/14 | 645 | 667 | 644 | 663 | +3.68% | 524,600 | - | -2.57% | - | - |
| 04/13 | 623 | 642 | 623 | 639 | +2.57% | 246,200 | - | -6.85% | - | - |
| 04/12 | 626 | 633 | 618 | 623 | -1.81% | 291,600 | - | -10.1% | - | - |
| 04/11 | 634 | 649 | 632 | 635 | +0.71% | 362,600 | - | -9.49% | - | - |
| 04/08 | 626 | 635 | 617 | 630 | -0.24% | 831,800 | - | -11.27% | - | - |
| 04/07 | 635 | 644 | 630 | 632 | -0.79% | 386,000 | - | -12.05% | - | - |
| 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% | - | - |
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。
