テイ・エステック（7313）の株価チャート
2013/10/08～2014/03/07
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 | |||||||||
| 2014 | ||||||||||
| 03/07 | 1,695 | 1,710 | 1,665 | 1,678 | +0.3% | 388,600 | 2281億4000万 | -0.45% | 9.55 | 1.59 |
| 03/06 | 1,640 | 1,680 | 1,628 | 1,673 | +3.24% | 679,200 | 2274億6000万 | -1.33% | 9.52 | 1.58 |
| 03/05 | 1,623 | 1,640 | 1,615 | 1,620 | +0.93% | 428,600 | 2203億2000万 | -5.15% | 9.22 | 1.53 |
| 03/04 | 1,555 | 1,613 | 1,555 | 1,605 | +0.78% | 813,400 | 2182億8000万 | -6.69% | 9.13 | 1.52 |
| 03/03 | 1,618 | 1,618 | 1,565 | 1,593 | -4.07% | 725,000 | 2165億8000万 | -8.05% | 9.06 | 1.51 |
| 02/28 | 1,625 | 1,665 | 1,623 | 1,660 | +2.63% | 590,200 | 2257億6000万 | -4.93% | 9.45 | 1.57 |
| 02/27 | 1,673 | 1,673 | 1,615 | 1,618 | -3.58% | 841,400 | 2199億8000万 | -8.1% | 9.2 | 1.53 |
| 02/26 | 1,675 | 1,700 | 1,670 | 1,678 | -1.47% | 399,000 | 2281億4000万 | -5.55% | 9.55 | 1.59 |
| 02/25 | 1,705 | 1,710 | 1,678 | 1,703 | +0.59% | 314,000 | 2315億4000万 | -4.78% | 9.69 | 1.61 |
| 02/24 | 1,700 | 1,728 | 1,673 | 1,693 | -0.44% | 250,200 | 2301億8000万 | -6.02% | 9.63 | 1.6 |
| 02/21 | 1,658 | 1,705 | 1,658 | 1,700 | +3.19% | 297,000 | 2312億 | -6.18% | 9.67 | 1.61 |
| 02/20 | 1,658 | 1,675 | 1,633 | 1,648 | -1.49% | 425,200 | 2240億6000万 | -9.48% | 9.37 | 1.56 |
| 02/19 | 1,720 | 1,720 | 1,663 | 1,673 | -1.91% | 313,200 | 2274億6000万 | -8.56% | 9.52 | 1.58 |
| 02/18 | 1,698 | 1,713 | 1,660 | 1,705 | +0.89% | 492,600 | 2318億8000万 | -7.03% | 9.7 | 1.61 |
| 02/17 | 1,670 | 1,693 | 1,640 | 1,690 | +1.5% | 425,200 | 2298億4000万 | -8.15% | 9.62 | 1.6 |
| 02/14 | 1,695 | 1,705 | 1,648 | 1,665 | -2.2% | 340,600 | 2264億4000万 | -9.76% | 9.47 | 1.58 |
| 02/13 | 1,735 | 1,748 | 1,695 | 1,703 | -2.3% | 440,000 | 2315億4000万 | -8.07% | 9.69 | 1.61 |
| 02/12 | 1,745 | 1,765 | 1,723 | 1,743 | +1.31% | 365,400 | 2369億8000万 | -6.12% | 9.92 | 1.65 |
| 02/10 | 1,715 | 1,730 | 1,695 | 1,720 | +2.08% | 411,400 | 2339億2000万 | -7.38% | 9.79 | 1.63 |
| 02/07 | 1,658 | 1,690 | 1,655 | 1,685 | +1.66% | 541,200 | 2291億6000万 | -9.36% | 9.59 | 1.59 |
| 02/06 | 1,668 | 1,693 | 1,658 | 1,658 | -0.45% | 678,800 | 2254億2000万 | -10.89% | 9.43 | 1.57 |
| 02/05 | 1,688 | 1,700 | 1,633 | 1,665 | +0.76% | 761,000 | 2264億4000万 | -10.63% | 9.47 | 1.58 |
| 02/04 | 1,700 | 1,723 | 1,650 | 1,653 | -7.81% | 935,400 | 2247億4000万 | -11.39% | 9.4 | 1.56 |
| 02/03 | 1,738 | 1,823 | 1,735 | 1,793 | -6.27% | 891,200 | 2437億8000万 | -3.94% | 10.2 | 1.7 |
| 01/31 | 1,910 | 1,940 | 1,880 | 1,913 | -0.91% | 450,600 | 2601億 | +2.71% | 10.88 | 1.81 |
| 01/30 | 1,930 | 1,943 | 1,905 | 1,930 | -3.26% | 422,600 | 2624億8000万 | +4.04% | 10.98 | 1.83 |
| 01/29 | 1,943 | 1,995 | 1,930 | 1,995 | +4.04% | 354,800 | 2713億2000万 | +8.01% | 11.35 | 1.89 |
| 01/28 | 1,913 | 1,935 | 1,900 | 1,918 | +0.26% | 362,600 | 2607億8000万 | +4.38% | 10.91 | 1.81 |
| 01/27 | 1,893 | 1,925 | 1,888 | 1,913 | -1.03% | 593,000 | 2601億 | +4.57% | 10.88 | 1.81 |
| 01/24 | 1,958 | 1,960 | 1,920 | 1,933 | -3.62% | 705,600 | 2628億2000万 | +5.95% | 11 | 1.83 |
| 01/23 | 2,038 | 2,043 | 2,000 | 2,005 | -0.37% | 629,200 | 2726億8000万 | +10.29% | 11.41 | 1.9 |
| 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。
