テイ・エステック（7313）の株価チャート
2011/06/02～2011/10/25
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 |
| 10/25 | 561 | 564 | 550 | 551 | -0.99% | 260,000 | - | -1.96% | - | - |
| 10/24 | 563 | 563 | 546 | 557 | -0.98% | 664,400 | - | -0.98% | - | - |
| 10/21 | 553 | 571 | 553 | 562 | +0.54% | 132,200 | - | +0.18% | - | - |
| 10/20 | 573 | 573 | 553 | 559 | -2.78% | 247,800 | - | -0.18% | - | - |
| 10/19 | 591 | 591 | 568 | 575 | -1.46% | 241,800 | - | +2.86% | - | - |
| 10/18 | 585 | 585 | 576 | 584 | -0.85% | 317,000 | - | +4.57% | - | - |
| 10/17 | 592 | 596 | 580 | 589 | +2.44% | 275,600 | - | +5.85% | - | - |
| 10/14 | 563 | 581 | 557 | 575 | +2.68% | 636,600 | - | +3.7% | - | - |
| 10/13 | 556 | 567 | 553 | 560 | +0.27% | 803,400 | - | +1.18% | - | - |
| 10/12 | 575 | 575 | 547 | 558 | -5.26% | 1,082,400 | - | +1.09% | - | - |
| 10/11 | 576 | 603 | 576 | 589 | +5.27% | 491,200 | - | +6.51% | - | - |
| 10/07 | 565 | 577 | 559 | 560 | +0.18% | 314,000 | - | +1.18% | - | - |
| 10/06 | 555 | 562 | 550 | 559 | +4.1% | 487,000 | - | +0.81% | - | - |
| 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% | - | - |
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。
