テイ・エステック（7313）の株価チャート

2012/01/17

2011/08/18～2012/01/17

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
2012
01/17	634	645	633	642	+2.72%	536,400	-	+9.28%	-	-
01/16	628	629	614	625	-0.95%	418,200	-	+7.12%	-	-
01/13	615	632	615	631	+3.53%	382,600	-	+8.71%	-	-
01/12	606	614	601	609	-0.81%	432,000	-	+5.55%	-	-
01/11	601	615	601	614	+3.54%	484,200	-	+6.78%	-	-
01/10	604	609	588	593	-1.74%	528,200	-	+3.49%	-	-
01/06	606	608	592	604	-0.25%	546,600	-	+5.88%	-	-
01/05	609	617	596	605	-1.06%	699,000	-	+6.7%	-	-
01/04	610	615	607	612	+0.33%	503,600	-	+8.42%	-	-
2011
12/30	603	610	601	610	+1.16%	296,400	-	+9.03%	-	-
12/29	587	608	583	603	+1.35%	374,000	-	+8.56%	-	-
12/28	586	599	586	595	+1.89%	497,600	-	+7.89%	-	-
12/27	577	586	576	584	-0.43%	223,600	-	+6.67%	-	-
12/26	593	595	586	586	+1.03%	218,400	-	+7.72%	-	-
12/22	575	583	575	580	+0.26%	492,400	-	+7.01%	-	-
12/21	571	584	571	579	+3.95%	605,400	-	+7.33%	-	-
12/20	545	557	545	557	+2.39%	262,800	-	+3.82%	-	-
12/19	538	550	534	544	+0.18%	241,800	-	+1.78%	-	-
12/16	555	555	537	543	-1.45%	322,000	-	+1.78%	-	-
12/15	560	572	551	551	-1.87%	533,800	-	+3.67%	-	-
12/14	562	570	558	561	-1.15%	686,800	-	+5.85%	-	-
12/13	558	570	551	568	-0.35%	473,400	-	+7.48%	-	-
12/12	579	580	563	570	+1.42%	487,800	-	+8.06%	-	-
12/09	549	569	543	562	+2.37%	585,000	-	+6.55%	-	-
12/08	560	562	538	549	-1.79%	406,200	-	+4.28%	-	-
12/07	547	561	545	559	+2.29%	402,800	-	+5.98%	-	-
12/06	561	561	542	546	-2.67%	368,400	-	+3.21%	-	-
12/05	572	572	558	561	+0.72%	391,400	-	+5.65%	-	-
12/02	553	560	550	557	+2.11%	474,000	-	+4.9%	-	-
12/01	547	550	538	546	+2.44%	260,000	-	+2.73%	-	-
11/30	530	533	518	533	0%	212,000	-	+0.09%	-	-
11/29	516	533	512	533	+4.93%	249,400	-	-0.09%	-	-
11/28	505	511	502	508	+2.01%	295,800	-	-4.96%	-	-
11/25	499	502	496	498	-0.2%	198,400	-	-7.18%	-	-
11/24	500	509	497	499	-1.87%	266,200	-	-7.51%	-	-
11/22	500	512	499	508	+0.3%	418,400	-	-6.27%	-	-
11/21	515	516	503	507	-1.07%	387,600	-	-7.06%	-	-
11/18	511	516	506	512	-1.73%	553,000	-	-6.57%	-	-
11/17	505	525	503	521	+3.27%	573,600	-	-5.27%	-	-
11/16	521	523	501	505	-1.94%	373,800	-	-8.61%	-	-
11/15	504	518	501	515	+0.49%	424,400	-	-7.3%	-	-
11/14	507	525	506	512	+2.81%	334,400	-	-8.08%	-	-
11/11	503	503	495	498	-0.8%	463,400	-	-10.91%	-	-
11/10	508	510	498	502	-4.02%	510,600	-	-10.36%	-	-
11/09	525	529	516	523	-0.29%	602,400	-	-6.77%	-	-
11/08	540	542	523	525	-2.96%	545,800	-	-6.84%	-	-
11/07	550	550	533	541	-2.44%	538,400	-	-4.34%	-	-
11/04	553	559	547	554	+0.91%	770,000	-	-2.29%	-	-
11/02	564	564	546	549	-5.02%	698,600	-	-3.17%	-	-
11/01	594	598	577	578	-4.15%	468,800	-	+1.94%	-	-
10/31	581	620	581	603	+2.9%	819,600	-	+6.54%	-	-
10/28	592	593	581	586	+1.12%	602,200	-	+4.09%	-	-
10/27	569	581	556	580	+4.7%	393,400	-	+3.11%	-	-
10/26	551	558	540	554	+0.45%	247,800	-	-1.34%	-	-
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%	-	-

テイ・エステック（7313）の株価チャート

2011/08/18～2012/01/17

株価推移

開示資料

決算

株式

チャート