テイ・エステック（7313）の株価チャート
2014/06/16～2014/11/07
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 | ||||||||||
| 11/07 | 1,368 | 1,391 | 1,363 | 1,383 | +1.47% | 872,200 | 1880億2000万 | +13.6% | 8.32 | 0.98 |
| 11/06 | 1,375 | 1,386 | 1,345 | 1,363 | -0.18% | 882,200 | 1853億 | +12.23% | 8.2 | 0.96 |
| 11/05 | 1,365 | 1,380 | 1,353 | 1,365 | -0.91% | 759,800 | 1856億4000万 | +12.53% | 8.22 | 0.97 |
| 11/04 | 1,380 | 1,410 | 1,354 | 1,378 | +3.26% | 1,884,400 | 1873億4000万 | +13.66% | 8.29 | 0.98 |
| 10/31 | 1,346 | 1,365 | 1,268 | 1,334 | +9.25% | 2,402,200 | 1814億2400万 | +10.25% | 8.03 | 0.94 |
| 10/30 | 1,207 | 1,231 | 1,207 | 1,221 | +1.2% | 959,200 | 1660億5600万 | +0.66% | 7.35 | 0.86 |
| 10/29 | 1,177 | 1,207 | 1,175 | 1,207 | +2.9% | 634,600 | 1640億8400万 | -1.03% | 7.26 | 0.85 |
| 10/28 | 1,164 | 1,175 | 1,151 | 1,173 | +0.39% | 426,400 | 1594億6000万 | -4.44% | 7.06 | 0.83 |
| 10/27 | 1,168 | 1,172 | 1,146 | 1,168 | +0.82% | 505,200 | 1588億4800万 | -5.65% | 7.03 | 0.83 |
| 10/24 | 1,176 | 1,177 | 1,151 | 1,159 | -0.69% | 672,200 | 1575億5600万 | -7.17% | 6.98 | 0.82 |
| 10/23 | 1,165 | 1,175 | 1,161 | 1,167 | -0.43% | 503,000 | 1586億4400万 | -7.27% | 7.02 | 0.83 |
| 10/22 | 1,143 | 1,174 | 1,143 | 1,172 | +3.76% | 691,400 | 1593億2400万 | -7.61% | 7.05 | 0.83 |
| 10/21 | 1,151 | 1,151 | 1,121 | 1,129 | -2.42% | 829,000 | 1535億4400万 | -11.66% | 6.8 | 0.8 |
| 10/20 | 1,147 | 1,161 | 1,143 | 1,157 | +4.05% | 581,400 | 1573億5200万 | -10.31% | 6.97 | 0.82 |
| 10/17 | 1,139 | 1,140 | 1,111 | 1,112 | -2.37% | 820,600 | 1512億3200万 | -14.53% | 6.7 | 0.79 |
| 10/16 | 1,126 | 1,152 | 1,126 | 1,139 | -0.83% | 1,932,600 | 1549億400万 | -13.38% | 6.86 | 0.81 |
| 10/15 | 1,134 | 1,154 | 1,131 | 1,149 | +1.95% | 1,289,200 | 1561億9600万 | -13.45% | 6.92 | 0.81 |
| 10/14 | 1,123 | 1,148 | 1,104 | 1,127 | -0.92% | 1,141,600 | 1532億400万 | -15.81% | 6.78 | 0.8 |
| 10/10 | 1,143 | 1,144 | 1,130 | 1,137 | -2.61% | 843,200 | 1546億3200万 | -15.78% | 6.85 | 0.8 |
| 10/09 | 1,191 | 1,200 | 1,164 | 1,168 | -2.38% | 1,297,400 | 1587億8000万 | -14.28% | 7.03 | 0.83 |
| 10/08 | 1,193 | 1,200 | 1,182 | 1,196 | -2.53% | 1,020,400 | 1626億5600万 | -12.76% | 7.2 | 0.85 |
| 10/07 | 1,253 | 1,268 | 1,224 | 1,227 | -3.54% | 1,353,800 | 1668億7200万 | -11.09% | 7.39 | 0.87 |
| 10/06 | 1,275 | 1,293 | 1,269 | 1,272 | +1.52% | 834,400 | 1729億9200万 | -8.23% | 7.66 | 0.9 |
| 10/03 | 1,278 | 1,294 | 1,242 | 1,253 | -2.3% | 1,358,200 | 1704億800万 | -9.92% | 7.54 | 0.89 |
| 10/02 | 1,288 | 1,302 | 1,279 | 1,283 | -1.23% | 1,026,200 | 1744億2000万 | -8.13% | 7.72 | 0.91 |
| 10/01 | 1,320 | 1,324 | 1,298 | 1,299 | -2.59% | 1,166,200 | 1765億9600万 | -7.32% | 7.82 | 0.92 |
| 09/30 | 1,339 | 1,339 | 1,321 | 1,333 | -0.6% | 963,200 | 1812億8800万 | -5.06% | 8.03 | 0.94 |
| 09/29 | 1,350 | 1,360 | 1,336 | 1,341 | +0.11% | 944,800 | 1823億7600万 | -4.62% | 8.07 | 0.95 |
| 09/26 | 1,355 | 1,357 | 1,327 | 1,340 | -3.67% | 1,354,800 | 1821億7200万 | -4.87% | 8.07 | 0.95 |
| 09/25 | 1,370 | 1,396 | 1,356 | 1,391 | +1.02% | 1,087,800 | 1891億800万 | -1.38% | 8.37 | 0.98 |
| 09/24 | 1,393 | 1,393 | 1,371 | 1,377 | -2.72% | 1,340,000 | 1872億400万 | -2.24% | 8.29 | 0.97 |
| 09/22 | 1,444 | 1,445 | 1,408 | 1,415 | -2.31% | 976,200 | 1924億4000万 | +0.57% | 8.52 | 1 |
| 09/19 | 1,420 | 1,458 | 1,420 | 1,449 | +2.08% | 1,159,800 | 1969億9600万 | +3.02% | 8.72 | 1.03 |
| 09/18 | 1,409 | 1,427 | 1,409 | 1,419 | +0.85% | 540,400 | 1929億8400万 | +1.21% | 8.54 | 1 |
| 09/17 | 1,425 | 1,435 | 1,397 | 1,407 | -1.23% | 597,600 | 1913億5200万 | +0.43% | 8.47 | 1 |
| 09/16 | 1,421 | 1,432 | 1,405 | 1,425 | +0.28% | 469,400 | 1937億3200万 | +1.82% | 8.58 | 1.01 |
| 09/12 | 1,410 | 1,432 | 1,407 | 1,421 | -0.53% | 754,800 | 1931億8800万 | +1.76% | 8.55 | 1.01 |
| 09/11 | 1,435 | 1,443 | 1,423 | 1,428 | -0.45% | 484,800 | 1942億800万 | +2.44% | 8.6 | 1.01 |
| 09/10 | 1,445 | 1,453 | 1,420 | 1,435 | -1.07% | 852,000 | 1950億9200万 | +3.05% | 8.64 | 1.02 |
| 09/09 | 1,439 | 1,456 | 1,426 | 1,450 | +1.54% | 449,200 | 1972億 | +4.32% | 8.73 | 1.03 |
| 09/08 | 1,440 | 1,443 | 1,419 | 1,428 | -0.52% | 561,400 | 1942億800万 | +2.81% | 8.6 | 1.01 |
| 09/05 | 1,445 | 1,457 | 1,433 | 1,436 | -0.07% | 530,200 | 1952億2800万 | +3.27% | 8.64 | 1.02 |
| 09/04 | 1,415 | 1,447 | 1,412 | 1,437 | +1.63% | 679,400 | 1953億6400万 | +3.2% | 8.65 | 1.02 |
| 09/03 | 1,423 | 1,429 | 1,407 | 1,414 | +0.18% | 448,600 | 1922億3600万 | +1.4% | 8.51 | 1 |
| 09/02 | 1,399 | 1,418 | 1,390 | 1,411 | +0.39% | 463,000 | 1918億9600万 | +1.07% | 8.5 | 1 |
| 09/01 | 1,398 | 1,413 | 1,398 | 1,406 | +0.82% | 581,400 | 1911億4800万 | +0.54% | 8.46 | 0.99 |
| 08/29 | 1,384 | 1,400 | 1,381 | 1,394 | +0.07% | 431,000 | 1895億8400万 | -0.5% | 8.39 | 0.99 |
| 08/28 | 1,375 | 1,401 | 1,367 | 1,393 | +0.91% | 798,400 | 1894億4800万 | -0.85% | 8.39 | 0.99 |
| 08/27 | 1,388 | 1,391 | 1,364 | 1,381 | -0.9% | 627,000 | 1877億4800万 | -1.88% | 8.31 | 0.98 |
| 08/26 | 1,392 | 1,397 | 1,380 | 1,393 | +0.4% | 698,200 | 1894億4800万 | -1.21% | 8.39 | 0.99 |
| 08/25 | 1,381 | 1,393 | 1,377 | 1,388 | +0.25% | 411,200 | 1887億 | -1.74% | 8.35 | 0.98 |
| 08/22 | 1,395 | 1,403 | 1,375 | 1,384 | -0.82% | 553,800 | 1882億2400万 | -2.19% | 8.33 | 0.98 |
| 08/21 | 1,383 | 1,397 | 1,383 | 1,396 | +1.82% | 593,000 | 1897億8800万 | -1.66% | 8.4 | 0.99 |
| 08/20 | 1,368 | 1,379 | 1,364 | 1,371 | +1.03% | 420,200 | 1863億8800万 | -3.69% | 8.25 | 0.97 |
| 08/19 | 1,356 | 1,372 | 1,351 | 1,357 | +0.37% | 702,200 | 1844億8400万 | -5.07% | 8.17 | 0.96 |
| 08/18 | 1,364 | 1,373 | 1,349 | 1,352 | -1.42% | 624,000 | 1838億400万 | -5.95% | 8.14 | 0.96 |
| 08/15 | 1,361 | 1,373 | 1,350 | 1,371 | +0.07% | 430,600 | 1864億5600万 | -4.99% | 8.26 | 0.97 |
| 08/14 | 1,382 | 1,382 | 1,363 | 1,370 | -0.58% | 298,000 | 1863億2000万 | -5.45% | 8.25 | 0.97 |
| 08/13 | 1,366 | 1,382 | 1,359 | 1,378 | +1.17% | 630,200 | 1874億800万 | -5.29% | 8.3 | 0.98 |
| 08/12 | 1,352 | 1,377 | 1,351 | 1,362 | +0.29% | 578,000 | 1852億3200万 | -6.9% | 8.2 | 0.96 |
| 08/11 | 1,371 | 1,381 | 1,351 | 1,358 | +0.22% | 585,800 | 1846億8800万 | -7.68% | 8.18 | 0.96 |
| 08/08 | 1,366 | 1,381 | 1,336 | 1,355 | -1.7% | 546,200 | 1842億8000万 | -8.38% | 8.16 | 0.96 |
| 08/07 | 1,400 | 1,405 | 1,361 | 1,379 | -1.54% | 678,600 | 1874億7600万 | -7.23% | 8.3 | 0.98 |
| 08/06 | 1,413 | 1,430 | 1,396 | 1,400 | -1.86% | 414,000 | 1904億 | -6.1% | 8.43 | 0.99 |
| 08/05 | 1,455 | 1,461 | 1,422 | 1,427 | -1.72% | 581,400 | 1940億400万 | -4.58% | 8.59 | 1.01 |
| 08/04 | 1,473 | 1,478 | 1,443 | 1,452 | -1.53% | 535,200 | 1974億400万 | -3.04% | 8.74 | 1.03 |
| 08/01 | 1,459 | 1,492 | 1,459 | 1,474 | -0.2% | 458,600 | 2004億6400万 | -1.54% | 8.88 | 1.04 |
| 07/31 | 1,482 | 1,498 | 1,471 | 1,477 | +0.85% | 548,600 | 2008億7200万 | -1.34% | 8.89 | 1.05 |
| 07/30 | 1,480 | 1,490 | 1,458 | 1,465 | -1.01% | 435,600 | 1991億7200万 | -2.24% | 8.82 | 1.04 |
| 07/29 | 1,480 | 1,490 | 1,465 | 1,480 | -0.1% | 217,600 | 2012億1200万 | -1.37% | 8.91 | 1.05 |
| 07/28 | 1,488 | 1,500 | 1,478 | 1,481 | +0.03% | 381,800 | 2014億1600万 | -1.4% | 8.92 | 1.05 |
| 07/25 | 1,469 | 1,482 | 1,463 | 1,481 | +1.44% | 471,800 | 2013億4800万 | -1.37% | 8.91 | 1.05 |
| 07/24 | 1,450 | 1,461 | 1,442 | 1,460 | +1.42% | 460,400 | 1984億9200万 | -2.7% | 8.79 | 1.03 |
| 07/23 | 1,459 | 1,465 | 1,438 | 1,439 | -1.51% | 353,400 | 1957億400万 | -4% | 8.66 | 1.02 |
| 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 |
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。
