テイ・エステック（7313）の株価チャート

2011/10/05

2011/05/16～2011/10/05

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
10/05	547	548	524	537	+0.75%	697,800	-	-3.16%	-	-
10/04	543	550	527	533	-4.14%	342,600	-	-4.23%	-	-
10/03	572	575	543	556	-2.88%	473,000	-	-0.63%	-	-
09/30	587	587	554	572	-2.89%	523,200	777億9200万	+2.33%	16.51	0.71
09/29	561	590	560	589	+4.34%	460,800	-	+5.56%	-	-
09/28	560	573	554	565	+0.8%	459,200	-	+1.35%	-	-
09/27	542	564	541	560	+5.07%	405,000	-	+0.72%	-	-
09/26	555	559	525	533	-3%	424,600	-	-4.31%	-	-
09/22	550	557	537	550	-1.52%	619,600	-	-1.88%	-	-
09/21	551	562	549	558	+1.18%	214,200	-	-0.89%	-	-
09/20	560	565	547	552	-3.67%	265,800	-	-2.56%	-	-
09/16	557	575	552	573	+5.05%	382,600	-	+0.62%	-	-
09/15	544	552	541	545	+2.44%	164,000	-	-4.39%	-	-
09/14	548	560	528	532	-3.01%	372,600	-	-7.32%	-	-
09/13	541	556	539	549	+2.91%	323,200	-	-5.1%	-	-
09/12	536	537	527	533	-1.75%	456,200	-	-8.26%	-	-
09/09	553	567	540	543	+0.65%	798,600	-	-7.42%	-	-
09/08	558	565	535	539	-1.1%	646,000	-	-8.8%	-	-
09/07	546	557	538	545	+2.64%	515,400	-	-8.86%	-	-
09/06	551	558	525	531	-4.24%	610,200	-	-11.94%	-	-
09/05	571	572	551	555	-4.89%	483,400	-	-9.1%	-	-
09/02	578	587	573	583	-0.26%	442,200	-	-5.66%	-	-
09/01	586	593	579	585	+0.95%	712,800	-	-6.33%	-	-
08/31	570	586	570	579	+2.03%	622,600	-	-8.24%	-	-
08/30	601	610	558	568	-3.16%	1,324,000	-	-11.05%	-	-
08/29	592	603	577	586	-1.92%	456,400	-	-9.29%	-	-
08/26	574	600	553	598	+5.47%	681,600	-	-8.64%	-	-
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%	-	-

テイ・エステック（7313）の株価チャート

2011/05/16～2011/10/05

株価推移

開示資料

決算

株式

チャート