テイ・エステック（7313）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	2,030	2,030	1,963	2,013	+0.88%	712,200	2737億	+11.25%	11.45	1.9
01/21	2,025	2,045	1,990	1,995	-1.24%	699,800	2713億2000万	+10.83%	11.35	1.89
01/20	1,990	2,028	1,965	2,020	+3.19%	1,187,400	2747億2000万	+12.79%	11.49	1.91
01/17	1,925	1,965	1,895	1,958	+2.89%	1,028,000	2662億2000万	+10.03%	11.14	1.85
01/16	1,903	1,948	1,885	1,903	+1.2%	724,400	2587億4000万	+7.49%	10.83	1.8
01/15	1,848	1,883	1,833	1,880	+4.59%	460,800	2556億8000万	+6.7%	10.7	1.78
01/14	1,810	1,823	1,778	1,798	-2.57%	443,400	2444億6000万	+2.25%	10.23	1.7
01/10	1,828	1,845	1,803	1,845	+1.1%	522,400	2509億2000万	+4.95%	10.5	1.75
01/09	1,850	1,850	1,810	1,825	-0.68%	433,800	2482億	+3.93%	10.38	1.73
01/08	1,818	1,840	1,805	1,838	+2.37%	526,000	2499億	+4.7%	10.46	1.74
01/07	1,785	1,803	1,773	1,795	+0.84%	510,800	2441億2000万	+2.4%	10.21	1.7
01/06	1,783	1,793	1,758	1,780	+0.42%	472,400	2420億8000万	+1.48%	10.13	1.68
2013
12/30	1,750	1,785	1,745	1,773	+3.35%	491,000	2410億6000万	+1.05%	10.09	1.68
12/27	1,685	1,720	1,675	1,715	0%	791,400	2332億4000万	-2.28%	9.76	1.62
12/26	1,753	1,760	1,715	1,715	-0.15%	479,800	2332億4000万	-2.5%	9.76	1.62
12/25	1,688	1,718	1,680	1,718	+2.38%	620,600	2335億8000万	-2.53%	9.77	1.63
12/24	1,695	1,720	1,670	1,678	-1.32%	857,600	2281億4000万	-5.01%	9.55	1.59
12/20	1,725	1,740	1,695	1,700	-1.73%	644,400	2312億	-4.01%	9.67	1.61
12/19	1,755	1,763	1,720	1,730	-0.72%	464,400	2352億8000万	-2.59%	9.84	1.64
12/18	1,718	1,750	1,718	1,743	+0.87%	485,000	2369億8000万	-2%	9.92	1.65
12/17	1,738	1,753	1,718	1,728	-0.43%	310,200	2349億4000万	-3%	9.83	1.63
12/16	1,760	1,773	1,733	1,735	-2.39%	284,400	2359億6000万	-2.75%	9.87	1.64
12/13	1,790	1,793	1,755	1,778	-0.42%	540,400	2417億4000万	-0.42%	10.11	1.68
12/12	1,790	1,793	1,780	1,785	-0.28%	513,400	2427億6000万	0%	10.16	1.69
12/11	1,783	1,795	1,763	1,790	+0.28%	766,600	2434億4000万	+0.28%	10.19	1.69
12/10	1,735	1,793	1,730	1,785	+1.85%	993,800	2427億6000万	+0.06%	10.16	1.69
12/09	1,765	1,770	1,745	1,753	+1.3%	520,000	2383億4000万	-1.49%	9.97	1.66
12/06	1,740	1,740	1,713	1,730	+0.44%	803,000	2352億8000万	-2.64%	9.84	1.64
12/05	1,725	1,743	1,705	1,723	+0.58%	699,200	2342億6000万	-3.34%	9.8	1.63
12/04	1,768	1,768	1,710	1,713	-4.06%	821,800	2329億	-4.33%	9.74	1.62
12/03	1,798	1,798	1,785	1,785	-0.56%	394,800	2427億6000万	-0.61%	10.16	1.69
12/02	1,793	1,805	1,785	1,795	0%	372,000	2441億2000万	-0.28%	10.21	1.7
11/29	1,790	1,813	1,785	1,795	-0.28%	441,800	2441億2000万	-0.5%	10.21	1.7
11/28	1,818	1,818	1,785	1,800	+0.14%	383,400	2448億	-0.5%	10.24	1.7
11/27	1,810	1,823	1,790	1,798	-1.1%	340,400	2444億6000万	-0.8%	10.23	1.7
11/26	1,765	1,828	1,765	1,818	+2.11%	588,000	2471億8000万	-0.03%	10.34	1.72
11/25	1,788	1,795	1,760	1,780	-0.28%	522,600	2420億8000万	-2.36%	10.13	1.68
11/22	1,830	1,838	1,763	1,785	-1.38%	626,800	2427億6000万	-2.46%	10.16	1.69
11/21	1,790	1,825	1,790	1,810	+0.56%	486,000	2461億6000万	-1.47%	10.3	1.71
11/20	1,813	1,825	1,788	1,800	-0.41%	353,600	2448億	-2.33%	10.24	1.7
11/19	1,810	1,840	1,803	1,808	0%	433,000	2458億2000万	-2.35%	10.29	1.71
11/18	1,825	1,825	1,798	1,808	-0.69%	411,600	2458億2000万	-2.77%	10.29	1.71
11/15	1,810	1,835	1,800	1,820	+1.11%	744,800	2475億2000万	-2.41%	10.36	1.72
11/14	1,810	1,823	1,785	1,800	-0.14%	790,600	2448億	-3.74%	10.24	1.7
11/13	1,798	1,823	1,783	1,803	+0.28%	393,600	2451億4000万	-3.71%	10.26	1.71
11/12	1,775	1,803	1,755	1,798	+1.55%	214,200	2444億6000万	-4.03%	10.23	1.7
11/11	1,808	1,810	1,760	1,770	-0.14%	275,200	2407億2000万	-5.7%	10.07	1.67
11/08	1,748	1,780	1,733	1,773	-1.53%	345,800	2410億6000万	-5.77%	10.09	1.68
11/07	1,768	1,828	1,768	1,800	+3.3%	704,400	2448億	-4.51%	10.24	1.7
11/06	1,678	1,768	1,675	1,743	+3.87%	708,600	2369億8000万	-7.76%	9.92	1.65
11/05	1,735	1,745	1,663	1,678	-1.76%	1,338,000	2281億4000万	-11.57%	9.55	1.59
11/01	1,828	1,828	1,690	1,708	-6.95%	1,181,800	2322億2000万	-10.41%	9.72	1.62
10/31	1,900	1,903	1,835	1,835	-4.43%	820,800	2495億6000万	-4.28%	10.44	1.74
10/30	1,943	1,945	1,903	1,920	+2.54%	665,600	2611億2000万	-0.05%	10.93	1.82
10/29	1,878	1,898	1,865	1,873	-1.32%	215,000	2546億6000万	-2.63%	10.65	1.77
10/28	1,893	1,908	1,878	1,898	+1.07%	248,400	2580億6000万	-1.48%	10.8	1.8
10/25	1,915	1,915	1,875	1,878	-1.96%	299,400	2553億4000万	-2.62%	10.68	1.78
10/24	1,870	1,923	1,868	1,915	+1.46%	389,200	2604億4000万	-0.78%	10.9	1.81
10/23	1,950	1,968	1,888	1,888	-2.83%	491,400	2567億	-2.1%	10.74	1.79
10/22	1,958	1,965	1,930	1,943	-0.38%	272,600	2641億8000万	+0.86%	11.05	1.84
10/21	1,943	1,965	1,928	1,950	+0.39%	284,200	2652億	+1.51%	11.1	1.85
10/18	1,970	1,975	1,928	1,943	-1.65%	499,800	2641億8000万	+1.28%	11.05	1.84
10/17	1,993	2,018	1,960	1,975	+0.51%	621,000	2686億	+3.13%	11.24	1.87
10/16	1,998	1,998	1,875	1,965	-1.75%	602,600	2672億4000万	+2.77%	11.18	1.86
10/15	2,000	2,023	1,985	2,000	+0.5%	372,200	2720億	+4.88%	11.38	1.89
10/11	1,980	2,000	1,965	1,990	+1.02%	511,200	2706億4000万	+4.68%	11.32	1.88
10/10	1,950	1,975	1,948	1,970	+1.94%	442,000	2679億2000万	+4.07%	11.21	1.86
10/09	1,833	1,938	1,813	1,933	+4.74%	489,400	2628億2000万	+2.47%	11	1.83
10/08	1,818	1,853	1,815	1,845	+0.14%	261,800	2509億2000万	-1.7%	10.5	1.75
10/07	1,878	1,925	1,840	1,843	-2.77%	355,200	2505億8000万	-1.42%	10.48	1.74
10/04	1,858	1,925	1,853	1,895	+1.07%	333,000	2577億2000万	+1.77%	10.78	1.79
10/03	1,893	1,908	1,868	1,875	-0.13%	415,600	2550億	+1.19%	10.67	1.77
10/02	1,893	1,900	1,860	1,878	-0.66%	330,000	2553億4000万	+1.65%	10.68	1.78
10/01	1,925	1,930	1,878	1,890	-2.07%	306,600	2570億4000万	+2.66%	10.75	1.79
09/30	1,885	1,950	1,880	1,930	+0.26%	326,800	2624億8000万	+5.18%	10.98	1.83
09/27	1,950	1,963	1,920	1,925	-2.04%	279,800	2618億	+5.42%	10.95	1.82
09/26	1,950	1,965	1,908	1,965	+0.64%	183,000	2672億4000万	+8.03%	11.18	1.86
09/25	1,965	1,965	1,923	1,953	-0.38%	237,200	2655億4000万	+7.87%	11.11	1.85
09/24	1,928	1,968	1,920	1,960	+0.26%	280,800	2665億6000万	+8.71%	11.15	1.85
09/20	1,953	1,975	1,930	1,955	+0.26%	374,200	2658億8000万	+8.85%	11.12	1.85
09/19	1,943	1,950	1,915	1,950	+1.83%	314,600	2652億	+9.12%	11.1	1.85
09/18	1,885	1,940	1,878	1,915	+3.1%	484,000	2604億4000万	+7.58%	10.9	1.81
09/17	1,848	1,880	1,848	1,858	+0.81%	159,200	2526億2000万	+4.77%	10.57	1.76
09/13	1,828	1,858	1,815	1,843	+0.68%	408,800	2505億8000万	+4.27%	10.48	1.74
09/12	1,873	1,873	1,810	1,830	-1.88%	375,400	2488億8000万	+3.8%	10.41	1.73
09/11	1,888	1,908	1,858	1,865	-0.67%	321,400	2536億4000万	+5.97%	10.61	1.76
09/10	1,885	1,890	1,850	1,878	-0.79%	330,200	2553億4000万	+6.74%	10.68	1.78
09/09	1,878	1,913	1,878	1,893	+2.3%	425,800	2573億8000万	+7.65%	10.77	1.79
09/06	1,863	1,865	1,840	1,850	+1.09%	552,000	2516億	+5.23%	10.53	1.75
09/05	1,833	1,845	1,803	1,830	+1.53%	433,800	2488億8000万	+4.04%	10.41	1.73
09/04	1,753	1,815	1,743	1,803	+0.84%	369,200	2451億4000万	+2.53%	10.26	1.71
09/03	1,740	1,798	1,740	1,788	+4.84%	448,000	2431億	+2.14%	10.17	1.69
09/02	1,655	1,713	1,653	1,705	+3.02%	295,200	2318億8000万	-2.12%	9.7	1.61
08/30	1,683	1,690	1,650	1,655	-0.45%	289,000	2250億8000万	-4.72%	9.42	1.57
08/29	1,658	1,678	1,648	1,663	-0.6%	246,800	2261億	-4.29%	9.46	1.57
08/28	1,658	1,683	1,650	1,673	-2.9%	241,800	2274億6000万	-3.82%	9.52	1.58
08/27	1,708	1,740	1,700	1,723	0%	180,200	2342億6000万	-1.06%	9.8	1.63
08/26	1,725	1,738	1,708	1,723	-1.15%	186,400	2342億6000万	-1.12%	9.8	1.63
08/23	1,730	1,755	1,713	1,743	+1.46%	351,200	2369億8000万	-0.03%	9.92	1.65
08/22	1,728	1,750	1,703	1,718	-0.72%	233,000	2335億8000万	-1.52%	9.77	1.63

テイ・エステック（7313）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート