テイ・エステック（7313）の株価チャート
2015/05/15～2015/10/07
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 | |||||||||
| 2015 | ||||||||||
| 10/07 | 1,723 | 1,743 | 1,700 | 1,733 | -0.14% | 500,200 | 2356億2000万 | +6.88% | 10.01 | 1.2 |
| 10/06 | 1,753 | 1,770 | 1,728 | 1,735 | +0.14% | 343,000 | 2359億6000万 | +7.23% | 10.03 | 1.2 |
| 10/05 | 1,753 | 1,773 | 1,720 | 1,733 | -0.14% | 294,600 | 2356億2000万 | +7.48% | 10.01 | 1.2 |
| 10/02 | 1,693 | 1,760 | 1,675 | 1,735 | +1.17% | 420,800 | 2359億6000万 | +8.17% | 10.03 | 1.2 |
| 10/01 | 1,625 | 1,738 | 1,625 | 1,715 | +5.54% | 636,200 | 2332億4000万 | +7.46% | 9.91 | 1.18 |
| 09/30 | 1,595 | 1,640 | 1,573 | 1,625 | +5.35% | 475,400 | 2210億 | +2.14% | 9.39 | 1.12 |
| 09/29 | 1,550 | 1,560 | 1,528 | 1,543 | -2.37% | 483,400 | 2097億8000万 | -3.23% | 8.92 | 1.06 |
| 09/28 | 1,613 | 1,620 | 1,565 | 1,580 | -3.36% | 337,000 | 2148億8000万 | -1.37% | 9.13 | 1.09 |
| 09/25 | 1,570 | 1,635 | 1,565 | 1,635 | +3.97% | 366,200 | 2223億6000万 | +1.62% | 9.45 | 1.13 |
| 09/24 | 1,610 | 1,623 | 1,573 | 1,573 | -6.4% | 500,600 | 2138億6000万 | -2.63% | 9.09 | 1.09 |
| 09/18 | 1,655 | 1,683 | 1,633 | 1,680 | -0.59% | 219,800 | 2284億8000万 | +3.38% | 9.71 | 1.16 |
| 09/17 | 1,675 | 1,710 | 1,675 | 1,690 | +1.2% | 180,200 | 2298億4000万 | +3.74% | 9.77 | 1.17 |
| 09/16 | 1,638 | 1,680 | 1,633 | 1,670 | +3.73% | 275,000 | 2271億2000万 | +2.33% | 9.65 | 1.15 |
| 09/15 | 1,615 | 1,673 | 1,610 | 1,610 | +1.42% | 347,200 | 2189億6000万 | -1.59% | 9.31 | 1.11 |
| 09/14 | 1,623 | 1,623 | 1,560 | 1,588 | -1.7% | 448,600 | 2159億 | -3.55% | 9.18 | 1.1 |
| 09/11 | 1,585 | 1,618 | 1,580 | 1,615 | +0.94% | 393,400 | 2196億4000万 | -2.53% | 9.33 | 1.11 |
| 09/10 | 1,585 | 1,610 | 1,580 | 1,600 | -1.84% | 240,000 | 2176億 | -4.02% | 9.25 | 1.1 |
| 09/09 | 1,590 | 1,635 | 1,585 | 1,630 | +6.19% | 305,600 | 2216億8000万 | -2.86% | 9.42 | 1.12 |
| 09/08 | 1,518 | 1,573 | 1,518 | 1,535 | +1.32% | 482,000 | 2087億6000万 | -8.96% | 8.87 | 1.06 |
| 09/07 | 1,500 | 1,545 | 1,485 | 1,515 | +0.83% | 527,400 | 2060億4000万 | -10.72% | 8.76 | 1.05 |
| 09/04 | 1,560 | 1,560 | 1,488 | 1,503 | -3.69% | 678,600 | 2043億4000万 | -12.08% | 8.68 | 1.04 |
| 09/03 | 1,550 | 1,615 | 1,550 | 1,560 | +2.63% | 725,400 | 2121億6000万 | -9.2% | 9.02 | 1.08 |
| 09/02 | 1,543 | 1,563 | 1,518 | 1,520 | -3.65% | 816,600 | 2067億2000万 | -11.63% | 8.79 | 1.05 |
| 09/01 | 1,635 | 1,653 | 1,578 | 1,578 | -3.07% | 437,600 | 2145億4000万 | -8.44% | 9.12 | 1.09 |
| 08/31 | 1,625 | 1,630 | 1,595 | 1,628 | -1.06% | 394,000 | 2213億4000万 | -5.6% | 9.41 | 1.12 |
| 08/28 | 1,628 | 1,660 | 1,620 | 1,645 | +3.62% | 321,800 | 2237億2000万 | -4.53% | 9.51 | 1.14 |
| 08/27 | 1,580 | 1,613 | 1,565 | 1,588 | +2.42% | 537,600 | 2159億 | -7.76% | 9.18 | 1.1 |
| 08/26 | 1,550 | 1,573 | 1,525 | 1,550 | +0.81% | 642,600 | 2108億 | -9.88% | 8.96 | 1.07 |
| 08/25 | 1,540 | 1,620 | 1,520 | 1,538 | -3.15% | 592,000 | 2091億 | -10.66% | 8.89 | 1.06 |
| 08/24 | 1,653 | 1,668 | 1,583 | 1,588 | -6.07% | 503,000 | 2159億 | -7.92% | 9.18 | 1.1 |
| 08/21 | 1,708 | 1,728 | 1,688 | 1,690 | -3.15% | 419,800 | 2298億4000万 | -1.97% | 9.77 | 1.17 |
| 08/20 | 1,745 | 1,778 | 1,718 | 1,745 | -0.57% | 287,600 | 2373億2000万 | +1.39% | 10.09 | 1.2 |
| 08/19 | 1,770 | 1,773 | 1,750 | 1,755 | -1.68% | 169,600 | 2386億8000万 | +2.27% | 10.14 | 1.21 |
| 08/18 | 1,813 | 1,820 | 1,775 | 1,785 | -1.92% | 318,600 | 2427億6000万 | +4.39% | 10.32 | 1.23 |
| 08/17 | 1,780 | 1,830 | 1,778 | 1,820 | +1.96% | 414,000 | 2475億2000万 | +7% | 10.52 | 1.26 |
| 08/14 | 1,768 | 1,798 | 1,760 | 1,785 | +1.56% | 246,600 | 2427億6000万 | +5.56% | 10.32 | 1.23 |
| 08/13 | 1,760 | 1,783 | 1,748 | 1,758 | -0.85% | 543,400 | 2390億2000万 | +4.43% | 10.16 | 1.21 |
| 08/12 | 1,835 | 1,835 | 1,758 | 1,773 | -4.58% | 691,800 | 2410億6000万 | +5.63% | 10.25 | 1.22 |
| 08/11 | 1,868 | 1,883 | 1,845 | 1,858 | -0.54% | 277,800 | 2526億2000万 | +10.83% | 10.74 | 1.28 |
| 08/10 | 1,850 | 1,875 | 1,825 | 1,868 | +0.13% | 213,000 | 2539億8000万 | +11.83% | 10.79 | 1.29 |
| 08/07 | 1,860 | 1,893 | 1,845 | 1,865 | -0.53% | 476,800 | 2536億4000万 | +11.94% | 10.78 | 1.29 |
| 08/06 | 1,850 | 1,893 | 1,845 | 1,875 | +2.18% | 504,800 | 2550億 | +12.95% | 10.84 | 1.29 |
| 08/05 | 1,805 | 1,848 | 1,803 | 1,835 | +1.1% | 413,000 | 2495億6000万 | +10.94% | 10.61 | 1.27 |
| 08/04 | 1,803 | 1,820 | 1,778 | 1,815 | +1.26% | 469,400 | 2468億4000万 | +10.27% | 10.49 | 1.25 |
| 08/03 | 1,768 | 1,803 | 1,755 | 1,793 | +2.43% | 889,600 | 2437億8000万 | +9.57% | 10.36 | 1.24 |
| 07/31 | 1,765 | 1,798 | 1,713 | 1,750 | +10.06% | 1,728,800 | 2380億 | +7.36% | 10.12 | 1.21 |
| 07/30 | 1,595 | 1,625 | 1,583 | 1,590 | -0.47% | 283,600 | 2162億4000万 | -2.21% | 9.19 | 1.1 |
| 07/29 | 1,610 | 1,628 | 1,585 | 1,598 | -0.16% | 455,800 | 2172億6000万 | -1.87% | 9.23 | 1.1 |
| 07/28 | 1,610 | 1,623 | 1,588 | 1,600 | -0.62% | 592,400 | 2176億 | -1.84% | 9.25 | 1.1 |
| 07/27 | 1,595 | 1,630 | 1,585 | 1,610 | +1.42% | 692,200 | 2189億6000万 | -1.35% | 9.31 | 1.11 |
| 07/24 | 1,583 | 1,600 | 1,570 | 1,588 | +0.63% | 437,000 | 2159億 | -2.85% | 9.18 | 1.1 |
| 07/23 | 1,595 | 1,595 | 1,558 | 1,578 | -0.16% | 732,400 | 2145億4000万 | -3.52% | 9.12 | 1.09 |
| 07/22 | 1,555 | 1,598 | 1,553 | 1,580 | -0.63% | 525,800 | 2148億8000万 | -3.54% | 9.13 | 1.09 |
| 07/21 | 1,605 | 1,608 | 1,578 | 1,590 | -0.47% | 532,600 | 2162億4000万 | -3.11% | 9.19 | 1.1 |
| 07/17 | 1,620 | 1,620 | 1,585 | 1,598 | -1.39% | 316,400 | 2172億6000万 | -2.77% | 9.23 | 1.1 |
| 07/16 | 1,623 | 1,628 | 1,603 | 1,620 | +0.93% | 464,400 | 2203億2000万 | -1.76% | 9.36 | 1.12 |
| 07/15 | 1,620 | 1,628 | 1,588 | 1,605 | 0% | 366,200 | 2182億8000万 | -3.02% | 9.28 | 1.11 |
| 07/14 | 1,613 | 1,650 | 1,598 | 1,605 | +1.9% | 572,600 | 2182億8000万 | -3.31% | 9.28 | 1.11 |
| 07/13 | 1,565 | 1,600 | 1,523 | 1,575 | +0.96% | 886,400 | 2142億 | -5.46% | 9.1 | 1.09 |
| 07/10 | 1,588 | 1,593 | 1,550 | 1,560 | -1.42% | 813,600 | 2121億6000万 | -6.75% | 9.02 | 1.08 |
| 07/09 | 1,595 | 1,595 | 1,530 | 1,583 | -3.65% | 1,546,000 | 2152億2000万 | -5.92% | 9.15 | 1.09 |
| 07/08 | 1,690 | 1,700 | 1,640 | 1,643 | -3.95% | 602,400 | 2233億8000万 | -2.87% | 9.49 | 1.13 |
| 07/07 | 1,755 | 1,755 | 1,700 | 1,710 | -1.01% | 503,600 | 2325億6000万 | +0.83% | 9.88 | 1.18 |
| 07/06 | 1,730 | 1,768 | 1,708 | 1,728 | -1.29% | 529,400 | 2349億4000万 | +1.68% | 9.99 | 1.19 |
| 07/03 | 1,735 | 1,760 | 1,715 | 1,750 | +0.86% | 612,000 | 2380億 | +2.82% | 10.12 | 1.21 |
| 07/02 | 1,723 | 1,743 | 1,698 | 1,735 | +1.91% | 808,200 | 2359億6000万 | +1.88% | 10.03 | 1.2 |
| 07/01 | 1,633 | 1,718 | 1,620 | 1,703 | +3.97% | 837,000 | 2315億4000万 | -0.21% | 9.84 | 1.17 |
| 06/30 | 1,618 | 1,645 | 1,603 | 1,638 | +3.48% | 857,000 | 2227億 | -4.24% | 9.47 | 1.13 |
| 06/29 | 1,595 | 1,618 | 1,580 | 1,583 | -2.91% | 472,600 | 2152億2000万 | -7.78% | 9.15 | 1.09 |
| 06/26 | 1,660 | 1,663 | 1,625 | 1,630 | -0.91% | 322,400 | 2216億8000万 | -5.51% | 9.42 | 1.12 |
| 06/25 | 1,635 | 1,668 | 1,633 | 1,645 | -0.15% | 474,400 | 2237億2000万 | -5.08% | 9.51 | 1.14 |
| 06/24 | 1,600 | 1,658 | 1,600 | 1,648 | -0.6% | 610,600 | 2240億6000万 | -5.32% | 9.52 | 1.14 |
| 06/23 | 1,630 | 1,670 | 1,608 | 1,658 | +0.76% | 593,400 | 2254億2000万 | -5.18% | 9.58 | 1.14 |
| 06/22 | 1,635 | 1,650 | 1,630 | 1,645 | 0% | 505,000 | 2237億2000万 | -6.16% | 9.51 | 1.14 |
| 06/19 | 1,598 | 1,648 | 1,598 | 1,645 | +1.54% | 676,600 | 2237億2000万 | -6.48% | 9.51 | 1.14 |
| 06/18 | 1,640 | 1,645 | 1,620 | 1,620 | -1.67% | 355,400 | 2203億2000万 | -8.11% | 9.36 | 1.12 |
| 06/17 | 1,655 | 1,660 | 1,640 | 1,648 | -0.45% | 358,000 | 2240億6000万 | -6.82% | 9.52 | 1.14 |
| 06/16 | 1,665 | 1,678 | 1,643 | 1,655 | -0.3% | 430,400 | 2250億8000万 | -6.6% | 9.57 | 1.14 |
| 06/15 | 1,648 | 1,675 | 1,648 | 1,660 | -4.87% | 574,400 | 2257億6000万 | -6.53% | 9.6 | 1.15 |
| 06/12 | 1,753 | 1,770 | 1,733 | 1,745 | -0.71% | 455,600 | 2373億2000万 | -1.97% | 10.09 | 1.2 |
| 06/11 | 1,758 | 1,768 | 1,740 | 1,758 | +1.15% | 219,200 | 2390億2000万 | -1.26% | 10.16 | 1.21 |
| 06/10 | 1,750 | 1,778 | 1,738 | 1,738 | -0.14% | 299,800 | 2363億 | -2.22% | 10.04 | 1.2 |
| 06/09 | 1,765 | 1,773 | 1,733 | 1,740 | -1.56% | 332,000 | 2366億4000万 | -2.25% | 10.06 | 1.2 |
| 06/08 | 1,788 | 1,788 | 1,758 | 1,768 | -0.14% | 273,400 | 2403億8000万 | -0.81% | 10.22 | 1.22 |
| 06/05 | 1,790 | 1,808 | 1,768 | 1,770 | -2.48% | 332,600 | 2407億2000万 | -0.56% | 10.23 | 1.22 |
| 06/04 | 1,790 | 1,815 | 1,783 | 1,815 | +2.25% | 371,800 | 2468億4000万 | +2.08% | 10.49 | 1.25 |
| 06/03 | 1,775 | 1,785 | 1,760 | 1,775 | 0% | 192,200 | 2414億 | 0% | 10.26 | 1.22 |
| 06/02 | 1,798 | 1,805 | 1,770 | 1,775 | -1.11% | 262,400 | 2414億 | 0% | 10.26 | 1.22 |
| 06/01 | 1,785 | 1,803 | 1,765 | 1,795 | 0% | 291,800 | 2441億2000万 | +1.18% | 10.38 | 1.24 |
| 05/29 | 1,803 | 1,813 | 1,780 | 1,795 | -0.42% | 423,200 | 2441億2000万 | +1.18% | 10.38 | 1.24 |
| 05/28 | 1,805 | 1,813 | 1,788 | 1,803 | -0.41% | 610,200 | 2451億4000万 | +1.78% | 10.42 | 1.24 |
| 05/27 | 1,800 | 1,830 | 1,795 | 1,810 | +1.12% | 429,600 | 2461億6000万 | +2.43% | 10.46 | 1.25 |
| 05/26 | 1,800 | 1,803 | 1,783 | 1,790 | -0.28% | 209,000 | 2434億4000万 | +1.47% | 10.35 | 1.24 |
| 05/25 | 1,838 | 1,838 | 1,788 | 1,795 | -2.31% | 355,400 | 2441億2000万 | +1.93% | 10.38 | 1.24 |
| 05/22 | 1,823 | 1,843 | 1,810 | 1,838 | +1.1% | 482,800 | 2499億 | +4.64% | 10.62 | 1.27 |
| 05/21 | 1,833 | 1,833 | 1,808 | 1,818 | -0.82% | 245,200 | 2471億8000万 | +3.98% | 10.51 | 1.25 |
| 05/20 | 1,810 | 1,845 | 1,808 | 1,833 | +2.09% | 672,200 | 2492億2000万 | +5.38% | 10.59 | 1.26 |
| 05/19 | 1,785 | 1,805 | 1,775 | 1,795 | +0.56% | 406,600 | 2441億2000万 | +3.7% | 10.38 | 1.24 |
| 05/18 | 1,768 | 1,798 | 1,768 | 1,785 | +1.56% | 275,400 | 2427億6000万 | +3.48% | 10.32 | 1.23 |
| 05/15 | 1,755 | 1,768 | 1,743 | 1,758 | +0.86% | 340,600 | 2390億2000万 | +2.24% | 10.16 | 1.21 |
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。
