テイ・エステック（7313）の株価チャート
2014/08/28～2015/01/28
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 |
| 2015 |
| 01/28 | 1,503 | 1,528 | 1,493 | 1,513 | -0.66% | 388,400 | 2057億 | +8.19% | 9.11 | 1.07 |
| 01/27 | 1,496 | 1,525 | 1,492 | 1,523 | +2.01% | 273,400 | 2070億6000万 | +9.45% | 9.17 | 1.08 |
| 01/26 | 1,476 | 1,496 | 1,466 | 1,493 | +0.34% | 291,200 | 2029億8000万 | +7.92% | 8.99 | 1.06 |
| 01/23 | 1,475 | 1,490 | 1,469 | 1,488 | +2.2% | 492,000 | 2023億 | +8.1% | 8.96 | 1.05 |
| 01/22 | 1,465 | 1,465 | 1,430 | 1,456 | -0.21% | 545,400 | 1979億4800万 | +6.24% | 8.76 | 1.03 |
| 01/21 | 1,433 | 1,463 | 1,410 | 1,459 | +2.21% | 899,400 | 1983億5600万 | +6.69% | 8.78 | 1.03 |
| 01/20 | 1,359 | 1,427 | 1,350 | 1,427 | +10.62% | 1,719,000 | 1940億7200万 | +4.54% | 8.59 | 1.01 |
| 01/19 | 1,298 | 1,305 | 1,287 | 1,290 | -0.35% | 613,000 | 1754億4000万 | -5.49% | 7.77 | 0.91 |
| 01/16 | 1,300 | 1,303 | 1,276 | 1,295 | -2.01% | 466,800 | 1760億5200万 | -5.65% | 7.79 | 0.92 |
| 01/15 | 1,315 | 1,340 | 1,312 | 1,321 | +0.3% | 377,600 | 1796億5600万 | -4.07% | 7.95 | 0.94 |
| 01/14 | 1,320 | 1,329 | 1,311 | 1,317 | -1.39% | 474,800 | 1791億1200万 | -4.57% | 7.93 | 0.93 |
| 01/13 | 1,344 | 1,344 | 1,314 | 1,336 | -1.51% | 603,600 | 1816億2800万 | -3.5% | 8.04 | 0.95 |
| 01/09 | 1,384 | 1,391 | 1,351 | 1,356 | -1.45% | 508,800 | 1844億1600万 | -2.24% | 8.17 | 0.96 |
| 01/08 | 1,354 | 1,388 | 1,351 | 1,376 | +2.19% | 576,600 | 1871億3600万 | -0.94% | 8.29 | 0.97 |
| 01/07 | 1,351 | 1,367 | 1,342 | 1,347 | -1.25% | 650,400 | 1831億2400万 | -3.13% | 8.11 | 0.95 |
| 01/06 | 1,380 | 1,400 | 1,363 | 1,364 | -2.85% | 946,200 | 1854億3600万 | -2.05% | 8.21 | 0.97 |
| 01/05 | 1,406 | 1,424 | 1,394 | 1,404 | -0.85% | 744,000 | 1908億7600万 | +0.68% | 8.45 | 0.99 |
| 2014 |
| 12/30 | 1,400 | 1,423 | 1,398 | 1,416 | +0.96% | 286,800 | 1925億800万 | +1.47% | 8.52 | 1 |
| 12/29 | 1,399 | 1,414 | 1,388 | 1,402 | +0.29% | 304,800 | 1906億7200万 | +0.57% | 8.44 | 0.99 |
| 12/26 | 1,405 | 1,405 | 1,381 | 1,398 | +0.07% | 346,200 | 1901億2800万 | +0.43% | 8.42 | 0.99 |
| 12/25 | 1,425 | 1,430 | 1,393 | 1,397 | -1.76% | 270,800 | 1899億9200万 | +0.36% | 8.41 | 0.99 |
| 12/24 | 1,426 | 1,439 | 1,402 | 1,422 | +0.74% | 305,400 | 1933億9200万 | +2.08% | 8.56 | 1.01 |
| 12/22 | 1,403 | 1,414 | 1,392 | 1,412 | +1% | 331,400 | 1919億6400万 | +1.4% | 8.5 | 1 |
| 12/19 | 1,379 | 1,401 | 1,379 | 1,398 | +3.29% | 961,000 | 1900億6000万 | +0.32% | 8.42 | 0.99 |
| 12/18 | 1,356 | 1,369 | 1,347 | 1,353 | +1.92% | 632,200 | 1840億800万 | -2.87% | 8.15 | 0.96 |
| 12/17 | 1,314 | 1,334 | 1,308 | 1,328 | +0.57% | 399,800 | 1805億4000万 | -4.84% | 7.99 | 0.94 |
| 12/16 | 1,296 | 1,333 | 1,295 | 1,320 | +0.15% | 698,600 | 1795億2000万 | -5.51% | 7.95 | 0.93 |
| 12/15 | 1,341 | 1,346 | 1,316 | 1,318 | -2.01% | 439,800 | 1792億4800万 | -5.92% | 7.94 | 0.93 |
| 12/12 | 1,363 | 1,380 | 1,345 | 1,345 | -2.68% | 874,600 | 1829億2000万 | -4.13% | 8.1 | 0.95 |
| 12/11 | 1,384 | 1,403 | 1,364 | 1,382 | -1.81% | 1,197,800 | 1879億5200万 | -1.57% | 8.32 | 0.98 |
| 12/10 | 1,411 | 1,437 | 1,404 | 1,408 | -1.88% | 2,044,200 | 1914億2000万 | +0.32% | 8.48 | 1 |
| 12/09 | 1,440 | 1,464 | 1,429 | 1,435 | -1% | 1,532,200 | 1950億9200万 | +2.32% | 8.64 | 1.02 |
| 12/08 | 1,433 | 1,450 | 1,420 | 1,449 | +2.04% | 1,274,200 | 1970億6400万 | +3.65% | 8.73 | 1.03 |
| 12/05 | 1,402 | 1,424 | 1,397 | 1,420 | +0.82% | 1,406,600 | 1931億2000万 | +2.23% | 8.55 | 1.01 |
| 12/04 | 1,401 | 1,425 | 1,401 | 1,409 | +0.11% | 655,800 | 1915億5600万 | +2.07% | 8.48 | 1 |
| 12/03 | 1,421 | 1,428 | 1,401 | 1,407 | -0.74% | 429,400 | 1913億5200万 | +2.63% | 8.47 | 1 |
| 12/02 | 1,401 | 1,423 | 1,386 | 1,418 | +0.71% | 580,000 | 1927億8000万 | +4.15% | 8.54 | 1 |
| 12/01 | 1,403 | 1,420 | 1,400 | 1,408 | +0.21% | 440,000 | 1914億2000万 | +4.18% | 8.48 | 1 |
| 11/28 | 1,384 | 1,408 | 1,378 | 1,405 | +1.23% | 284,000 | 1910億1200万 | +4.74% | 8.46 | 0.99 |
| 11/27 | 1,415 | 1,415 | 1,385 | 1,388 | -2.22% | 533,600 | 1887億 | +4.17% | 8.35 | 0.98 |
| 11/26 | 1,420 | 1,433 | 1,411 | 1,419 | -0.14% | 333,000 | 1929億8400万 | +7.34% | 8.54 | 1 |
| 11/25 | 1,402 | 1,422 | 1,400 | 1,421 | +2.41% | 376,800 | 1932億5600万 | +8.39% | 8.56 | 1.01 |
| 11/21 | 1,355 | 1,393 | 1,355 | 1,388 | +2.63% | 843,200 | 1887億 | +6.81% | 8.35 | 0.98 |
| 11/20 | 1,389 | 1,389 | 1,345 | 1,352 | -2.91% | 1,552,400 | 1838億7200万 | +4.89% | 8.14 | 0.96 |
| 11/19 | 1,425 | 1,449 | 1,385 | 1,393 | -2.07% | 1,026,600 | 1893億8000万 | +8.7% | 8.38 | 0.99 |
| 11/18 | 1,404 | 1,425 | 1,391 | 1,422 | +1.9% | 637,600 | 1933億9200万 | +11.97% | 8.56 | 1.01 |
| 11/17 | 1,425 | 1,428 | 1,394 | 1,396 | -2.96% | 608,600 | 1897億8800万 | +10.84% | 8.4 | 0.99 |
| 11/14 | 1,425 | 1,440 | 1,413 | 1,438 | +1.7% | 591,000 | 1955億6800万 | +15.04% | 8.66 | 1.02 |
| 11/13 | 1,387 | 1,417 | 1,360 | 1,414 | +1.33% | 834,000 | 1923億400万 | +14.03% | 8.51 | 1 |
| 11/12 | 1,400 | 1,414 | 1,385 | 1,396 | +0.47% | 862,800 | 1897億8800万 | +13.18% | 8.4 | 0.99 |
| 11/11 | 1,409 | 1,409 | 1,376 | 1,389 | -1% | 595,600 | 1889億400万 | +13.11% | 8.36 | 0.98 |
| 11/10 | 1,378 | 1,407 | 1,373 | 1,403 | +1.48% | 936,200 | 1908億800万 | +14.81% | 8.45 | 0.99 |
| 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 |
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。
