テイ・エステック（7313）の株価チャート
2011/09/08～2012/02/07
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 |
| 02/07 | 733 | 733 | 704 | 713 | -4.04% | 1,240,400 | - | +8.69% | - | - |
| 02/06 | 732 | 745 | 732 | 743 | +3.63% | 683,200 | - | +13.96% | - | - |
| 02/03 | 718 | 729 | 711 | 717 | -0.21% | 789,800 | - | +10.99% | - | - |
| 02/02 | 688 | 722 | 688 | 719 | +3.68% | 996,000 | - | +12.09% | - | - |
| 02/01 | 690 | 722 | 688 | 693 | +5.08% | 2,119,600 | - | +9.13% | - | - |
| 01/31 | 660 | 673 | 655 | 660 | -0.3% | 542,600 | - | +4.52% | - | - |
| 01/30 | 667 | 674 | 658 | 662 | -1.05% | 393,800 | - | +5.5% | - | - |
| 01/27 | 663 | 675 | 659 | 669 | +0.53% | 523,200 | - | +7.3% | - | - |
| 01/26 | 679 | 679 | 659 | 665 | -2.06% | 901,400 | - | +7.61% | - | - |
| 01/25 | 678 | 686 | 675 | 679 | +1.49% | 697,400 | - | +10.77% | - | - |
| 01/24 | 681 | 686 | 667 | 669 | -1.47% | 343,800 | - | +10.03% | - | - |
| 01/23 | 675 | 684 | 671 | 679 | +1.88% | 451,400 | - | +12.42% | - | - |
| 01/20 | 679 | 683 | 663 | 667 | -1.19% | 821,200 | - | +11.27% | - | - |
| 01/19 | 657 | 683 | 657 | 675 | +2.66% | 1,057,600 | - | +13.17% | - | - |
| 01/18 | 643 | 662 | 633 | 657 | +2.42% | 647,600 | - | +11.17% | - | - |
| 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% | - | - |
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。
