テイ・エステック（7313）の株価チャート
2014/02/26～2014/07/22
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 |
| 07/22 | 1,463 | 1,467 | 1,450 | 1,461 | +0.72% | 385,800 | 1986億9600万 | -2.47% | 8.8 | 1.03 |
| 07/18 | 1,448 | 1,467 | 1,431 | 1,451 | -1.93% | 627,200 | 1972億6800万 | -3.04% | 8.73 | 1.03 |
| 07/17 | 1,500 | 1,503 | 1,473 | 1,479 | -1.56% | 748,400 | 2011億4400万 | -1.07% | 8.91 | 1.05 |
| 07/16 | 1,505 | 1,520 | 1,493 | 1,503 | -1.31% | 567,800 | 2043億4000万 | +0.7% | 9.05 | 1.06 |
| 07/15 | 1,520 | 1,530 | 1,488 | 1,523 | -1.46% | 1,047,000 | 2070億6000万 | +2.25% | 9.17 | 1.08 |
| 07/14 | 1,520 | 1,550 | 1,520 | 1,545 | +2.15% | 355,200 | 2101億2000万 | +4.11% | 9.3 | 1.09 |
| 07/11 | 1,495 | 1,515 | 1,485 | 1,513 | +0.17% | 466,800 | 2057億 | +2.27% | 9.11 | 1.07 |
| 07/10 | 1,545 | 1,545 | 1,505 | 1,510 | -1.79% | 482,800 | 2053億6000万 | +2.44% | 9.09 | 1.07 |
| 07/09 | 1,543 | 1,560 | 1,530 | 1,538 | -1.44% | 401,000 | 2091億 | +4.66% | 9.26 | 1.09 |
| 07/08 | 1,568 | 1,570 | 1,553 | 1,560 | -0.32% | 540,000 | 2121億6000万 | +6.63% | 9.39 | 1.1 |
| 07/07 | 1,560 | 1,578 | 1,548 | 1,565 | -0.48% | 511,800 | 2128億4000万 | +7.41% | 9.42 | 1.11 |
| 07/04 | 1,550 | 1,573 | 1,550 | 1,573 | +2.95% | 703,800 | 2138億6000万 | +8.52% | 9.47 | 1.11 |
| 07/03 | 1,513 | 1,528 | 1,508 | 1,528 | +2.24% | 798,600 | 2077億4000万 | +6% | 9.2 | 1.08 |
| 07/02 | 1,508 | 1,513 | 1,484 | 1,494 | -0.9% | 723,400 | 2031億8400万 | +4.26% | 9 | 1.06 |
| 07/01 | 1,489 | 1,515 | 1,471 | 1,508 | +2.34% | 819,800 | 2050億2000万 | +5.72% | 9.08 | 1.07 |
| 06/30 | 1,468 | 1,492 | 1,449 | 1,473 | +2.11% | 636,800 | 2003億2800万 | +3.88% | 8.87 | 1.04 |
| 06/27 | 1,487 | 1,489 | 1,435 | 1,443 | -2.5% | 955,800 | 1961億8000万 | +2.3% | 8.69 | 1.02 |
| 06/26 | 1,523 | 1,523 | 1,477 | 1,480 | -2.02% | 789,800 | 2012億1200万 | +5.45% | 8.91 | 1.05 |
| 06/25 | 1,508 | 1,520 | 1,503 | 1,510 | +0.17% | 520,800 | 2053億6000万 | +8.24% | 9.09 | 1.07 |
| 06/24 | 1,523 | 1,525 | 1,500 | 1,508 | -0.82% | 583,400 | 2050億2000万 | +8.77% | 9.08 | 1.07 |
| 06/23 | 1,483 | 1,525 | 1,476 | 1,520 | +3.16% | 891,000 | 2067億2000万 | +10.47% | 9.15 | 1.08 |
| 06/20 | 1,460 | 1,474 | 1,443 | 1,474 | +2.11% | 1,195,600 | 2003億9600万 | +7.87% | 8.87 | 1.04 |
| 06/19 | 1,446 | 1,450 | 1,428 | 1,443 | +0.94% | 631,200 | 1962億4800万 | +6.18% | 8.69 | 1.02 |
| 06/18 | 1,442 | 1,443 | 1,418 | 1,430 | +0.21% | 465,400 | 1944億1200万 | +5.65% | 8.61 | 1.01 |
| 06/17 | 1,426 | 1,431 | 1,409 | 1,427 | +1.13% | 442,200 | 1940億400万 | +5.74% | 8.59 | 1.01 |
| 06/16 | 1,429 | 1,435 | 1,400 | 1,411 | -0.6% | 460,200 | 1918億2800万 | +4.87% | 8.49 | 1 |
| 06/13 | 1,388 | 1,424 | 1,385 | 1,419 | +0.96% | 760,800 | 1929億8400万 | +5.82% | 8.54 | 1 |
| 06/12 | 1,411 | 1,418 | 1,397 | 1,406 | -1.82% | 842,400 | 1911億4800万 | +4.97% | 8.46 | 0.99 |
| 06/11 | 1,419 | 1,434 | 1,415 | 1,432 | +1.74% | 666,200 | 1946億8400万 | +7.07% | 8.62 | 1.01 |
| 06/10 | 1,430 | 1,433 | 1,405 | 1,407 | -0.21% | 603,200 | 1913億5200万 | +5.55% | 8.47 | 1 |
| 06/09 | 1,419 | 1,437 | 1,407 | 1,410 | +1.22% | 569,200 | 1917億6000万 | +5.78% | 8.49 | 1 |
| 06/06 | 1,400 | 1,412 | 1,385 | 1,393 | +0.69% | 747,400 | 1894億4800万 | +4.58% | 8.39 | 0.99 |
| 06/05 | 1,398 | 1,422 | 1,374 | 1,384 | -0.32% | 669,600 | 1881億5600万 | +3.94% | 8.33 | 0.98 |
| 06/04 | 1,400 | 1,414 | 1,378 | 1,388 | -0.39% | 642,000 | 1887億6800万 | +4.2% | 8.36 | 0.98 |
| 06/03 | 1,400 | 1,404 | 1,384 | 1,394 | +1.24% | 556,600 | 1895億1600万 | +4.46% | 8.39 | 0.99 |
| 06/02 | 1,364 | 1,385 | 1,360 | 1,377 | +0.99% | 509,000 | 1872億400万 | +2.95% | 8.29 | 0.97 |
| 05/30 | 1,351 | 1,381 | 1,349 | 1,363 | +1.38% | 788,600 | 1853億6800万 | +1.72% | 8.21 | 0.96 |
| 05/29 | 1,316 | 1,352 | 1,312 | 1,345 | +1.86% | 618,800 | 1828億5200万 | +0.11% | 8.1 | 0.95 |
| 05/28 | 1,295 | 1,333 | 1,281 | 1,320 | +2.48% | 800,400 | 1795億2000万 | -2% | 7.95 | 0.93 |
| 05/27 | 1,290 | 1,298 | 1,277 | 1,288 | +0.16% | 499,000 | 1751億6800万 | -4.73% | 7.76 | 0.91 |
| 05/26 | 1,292 | 1,297 | 1,274 | 1,286 | +0.82% | 543,800 | 1748億9600万 | -5.3% | 7.74 | 0.91 |
| 05/23 | 1,277 | 1,291 | 1,270 | 1,276 | -0.35% | 583,400 | 1734億6800万 | -6.56% | 7.68 | 0.9 |
| 05/22 | 1,265 | 1,292 | 1,265 | 1,280 | +1.39% | 539,000 | 1740億8000万 | -6.64% | 7.71 | 0.91 |
| 05/21 | 1,257 | 1,266 | 1,244 | 1,263 | -1.17% | 392,400 | 1717億 | -8.32% | 7.6 | 0.89 |
| 05/20 | 1,262 | 1,292 | 1,262 | 1,278 | +1.63% | 414,400 | 1737億4000万 | -7.63% | 7.69 | 0.9 |
| 05/19 | 1,297 | 1,307 | 1,253 | 1,257 | -2.67% | 631,600 | 1709億5200万 | -9.63% | 7.57 | 0.89 |
| 05/16 | 1,307 | 1,313 | 1,281 | 1,292 | -1.71% | 570,800 | 1756億4400万 | -7.68% | 7.78 | 0.91 |
| 05/15 | 1,307 | 1,330 | 1,300 | 1,314 | +0.19% | 555,800 | 1787億400万 | -6.61% | 7.91 | 0.93 |
| 05/14 | 1,328 | 1,329 | 1,298 | 1,312 | -1.87% | 1,133,400 | 1783億6400万 | -7.38% | 7.9 | 0.93 |
| 05/13 | 1,336 | 1,345 | 1,322 | 1,337 | +1.71% | 508,200 | 1817億6400万 | -6.21% | 8.05 | 0.95 |
| 05/12 | 1,351 | 1,357 | 1,307 | 1,314 | -3.77% | 723,400 | 1787億400万 | -8.37% | 7.91 | 0.93 |
| 05/09 | 1,350 | 1,384 | 1,349 | 1,366 | +1.19% | 680,600 | 1857億800万 | -5.44% | 8.22 | 0.97 |
| 05/08 | 1,347 | 1,368 | 1,311 | 1,350 | +0.19% | 959,000 | 1835億3200万 | -7% | 8.13 | 0.96 |
| 05/07 | 1,375 | 1,382 | 1,347 | 1,347 | -2.88% | 948,600 | 1831億9200万 | -7.74% | 8.11 | 0.95 |
| 05/02 | 1,395 | 1,399 | 1,386 | 1,387 | -0.64% | 299,400 | 1886億3200万 | -5.58% | 8.35 | 0.98 |
| 05/01 | 1,363 | 1,409 | 1,360 | 1,396 | +2.42% | 936,000 | 1898億5600万 | -5.29% | 8.41 | 0.99 |
| 04/30 | 1,413 | 1,413 | 1,358 | 1,363 | -3.33% | 1,378,200 | 1853億6800万 | -7.84% | 8.21 | 0.96 |
| 04/28 | 1,423 | 1,431 | 1,390 | 1,410 | -2.62% | 810,800 | 1917億6000万 | -4.92% | 8.49 | 1 |
| 04/25 | 1,449 | 1,477 | 1,435 | 1,448 | -0.96% | 562,800 | 1969億2800万 | -2.56% | 8.72 | 1.03 |
| 04/24 | 1,444 | 1,471 | 1,433 | 1,462 | +0.62% | 645,400 | 1988億3200万 | -1.81% | 8.8 | 1.03 |
| 04/23 | 1,443 | 1,457 | 1,429 | 1,453 | +1.04% | 463,200 | 1976億800万 | -2.68% | 8.75 | 1.03 |
| 04/22 | 1,448 | 1,474 | 1,438 | 1,438 | -0.24% | 390,600 | 1955億6800万 | -4.07% | 8.66 | 1.02 |
| 04/21 | 1,456 | 1,472 | 1,436 | 1,442 | -1.1% | 639,800 | 1960億4400万 | -4.22% | 8.68 | 1.02 |
| 04/18 | 1,427 | 1,460 | 1,410 | 1,458 | +1.43% | 968,000 | 1982億2000万 | -3.67% | 8.78 | 1.03 |
| 04/17 | 1,465 | 1,495 | 1,436 | 1,437 | -1.51% | 906,400 | 1954億3200万 | -5.58% | 8.65 | 1.02 |
| 04/16 | 1,422 | 1,460 | 1,422 | 1,459 | +3% | 598,600 | 1984億2400万 | -4.7% | 8.79 | 1.03 |
| 04/15 | 1,433 | 1,443 | 1,409 | 1,417 | -0.49% | 444,600 | 1926億4400万 | -8.02% | 8.53 | 1 |
| 04/14 | 1,418 | 1,454 | 1,417 | 1,424 | -0.32% | 467,400 | 1935億9600万 | -8.22% | 8.57 | 1.01 |
| 04/11 | 1,441 | 1,450 | 1,418 | 1,428 | -2.33% | 478,800 | 1942億800万 | -8.52% | 8.6 | 1.01 |
| 04/10 | 1,484 | 1,508 | 1,458 | 1,462 | -0.14% | 533,000 | 1988億3200万 | -6.94% | 8.8 | 1.03 |
| 04/09 | 1,485 | 1,497 | 1,457 | 1,464 | -2.27% | 513,600 | 1991億400万 | -7.17% | 8.82 | 1.04 |
| 04/08 | 1,503 | 1,515 | 1,485 | 1,498 | -1.61% | 517,600 | 2037億2800万 | -5.37% | 9.02 | 1.06 |
| 04/07 | 1,515 | 1,533 | 1,503 | 1,523 | -1.14% | 577,400 | 2070億6000万 | -4.06% | 9.17 | 1.08 |
| 04/04 | 1,558 | 1,563 | 1,533 | 1,540 | -1.75% | 522,600 | 2094億4000万 | -3.27% | 9.27 | 1.09 |
| 04/03 | 1,573 | 1,583 | 1,565 | 1,568 | -0.16% | 569,800 | 2131億8000万 | -1.72% | 9.44 | 1.11 |
| 04/02 | 1,558 | 1,585 | 1,555 | 1,570 | +1.62% | 789,600 | 2135億2000万 | -1.88% | 9.45 | 1.11 |
| 04/01 | 1,535 | 1,555 | 1,518 | 1,545 | -1.28% | 1,028,000 | 2101億2000万 | -3.74% | 9.3 | 1.09 |
| 03/31 | 1,568 | 1,568 | 1,535 | 1,565 | -0.32% | 697,400 | 2128億4000万 | -2.86% | 8.91 | 1.48 |
| 03/28 | 1,525 | 1,570 | 1,497 | 1,570 | +3.29% | 909,400 | 2135億2000万 | -2.85% | 8.93 | 1.49 |
| 03/27 | 1,500 | 1,523 | 1,475 | 1,520 | +0.5% | 803,000 | 2067億2000万 | -6.17% | 8.65 | 1.44 |
| 03/26 | 1,525 | 1,540 | 1,500 | 1,513 | +2.47% | 989,800 | 2057億 | -6.98% | 8.61 | 1.43 |
| 03/25 | 1,466 | 1,484 | 1,446 | 1,476 | -0.17% | 991,600 | 2007億3600万 | -9.61% | 8.4 | 1.4 |
| 03/24 | 1,513 | 1,550 | 1,479 | 1,479 | -2.09% | 1,066,000 | 2010億7600万 | -9.96% | 8.41 | 1.4 |
| 03/20 | 1,565 | 1,585 | 1,503 | 1,510 | -3.51% | 2,344,800 | 2053億6000万 | -8.43% | 8.59 | 1.43 |
| 03/19 | 1,615 | 1,615 | 1,565 | 1,565 | -2.95% | 582,000 | 2128億4000万 | -5.55% | 8.91 | 1.48 |
| 03/18 | 1,623 | 1,633 | 1,600 | 1,613 | +1.1% | 338,000 | 2193億 | -3.09% | 9.18 | 1.53 |
| 03/17 | 1,608 | 1,625 | 1,580 | 1,595 | -1.54% | 493,600 | 2169億2000万 | -4.43% | 9.08 | 1.51 |
| 03/14 | 1,633 | 1,645 | 1,620 | 1,620 | -4.85% | 1,045,400 | 2203億2000万 | -3.11% | 9.22 | 1.53 |
| 03/13 | 1,730 | 1,763 | 1,695 | 1,703 | +2.41% | 1,094,600 | 2315億4000万 | +1.7% | 9.69 | 1.61 |
| 03/12 | 1,660 | 1,675 | 1,650 | 1,663 | -1.19% | 499,600 | 2261億 | -0.57% | 9.46 | 1.57 |
| 03/11 | 1,693 | 1,693 | 1,660 | 1,683 | -0.3% | 338,400 | 2288億2000万 | +0.63% | 9.57 | 1.59 |
| 03/10 | 1,688 | 1,690 | 1,658 | 1,688 | +0.6% | 499,000 | 2295億 | +0.69% | 9.6 | 1.6 |
| 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 |
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。
