テイ・エステック（7313）の株価チャート
2015/09/15～2016/02/16
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 |
| 2016 |
| 02/16 | 1,217 | 1,255 | 1,209 | 1,239 | +0.65% | 538,000 | 1684億3600万 | -9.8% | 7.16 | 0.85 |
| 02/15 | 1,205 | 1,238 | 1,191 | 1,231 | +8.13% | 455,000 | 1673億4800万 | -10.96% | 7.11 | 0.85 |
| 02/12 | 1,183 | 1,206 | 1,131 | 1,138 | -6.84% | 1,057,600 | 1547億6800万 | -18.25% | 6.58 | 0.79 |
| 02/10 | 1,263 | 1,290 | 1,202 | 1,222 | -3.48% | 604,800 | 1661億2400万 | -13.31% | 7.06 | 0.84 |
| 02/09 | 1,298 | 1,315 | 1,258 | 1,266 | -7.19% | 462,200 | 1721億800万 | -11.01% | 7.31 | 0.87 |
| 02/08 | 1,325 | 1,378 | 1,318 | 1,364 | +0.89% | 830,800 | 1854億3600万 | -4.92% | 7.88 | 0.94 |
| 02/05 | 1,351 | 1,374 | 1,330 | 1,352 | 0% | 740,600 | 1838億400万 | -6.28% | 7.81 | 0.93 |
| 02/04 | 1,357 | 1,367 | 1,336 | 1,352 | -1.13% | 568,800 | 1838億400万 | -6.86% | 7.81 | 0.93 |
| 02/03 | 1,392 | 1,398 | 1,362 | 1,367 | -5.04% | 525,200 | 1859億1200万 | -6.37% | 7.9 | 0.94 |
| 02/02 | 1,485 | 1,485 | 1,435 | 1,440 | -4.98% | 785,600 | 1957億7200万 | -1.81% | 8.32 | 0.99 |
| 02/01 | 1,481 | 1,525 | 1,457 | 1,515 | +2.85% | 1,115,400 | 2060億4000万 | +2.99% | 8.76 | 1.05 |
| 01/29 | 1,429 | 1,486 | 1,416 | 1,473 | +4.1% | 404,200 | 2003億2800万 | -0.14% | 8.51 | 1.02 |
| 01/28 | 1,438 | 1,438 | 1,414 | 1,415 | -1.87% | 319,200 | 1924億4000万 | -4.46% | 8.18 | 0.98 |
| 01/27 | 1,409 | 1,443 | 1,397 | 1,442 | +4.15% | 535,400 | 1961億1200万 | -3.03% | 8.34 | 1 |
| 01/26 | 1,414 | 1,419 | 1,384 | 1,385 | -3.05% | 490,800 | 1882億9200万 | -7.33% | 8 | 0.96 |
| 01/25 | 1,431 | 1,432 | 1,403 | 1,428 | +1.42% | 283,600 | 1942億800万 | -4.99% | 8.25 | 0.99 |
| 01/22 | 1,379 | 1,412 | 1,355 | 1,408 | +5.67% | 364,600 | 1914億8800万 | -6.75% | 8.14 | 0.97 |
| 01/21 | 1,358 | 1,396 | 1,332 | 1,333 | -2.27% | 428,800 | 1812億2000万 | -12.22% | 7.7 | 0.92 |
| 01/20 | 1,428 | 1,430 | 1,363 | 1,364 | -4.15% | 443,600 | 1854億3600万 | -10.88% | 7.88 | 0.94 |
| 01/19 | 1,407 | 1,446 | 1,404 | 1,423 | +0.18% | 432,600 | 1934億6000万 | -7.69% | 8.22 | 0.98 |
| 01/18 | 1,383 | 1,427 | 1,383 | 1,420 | +0.11% | 308,000 | 1931億2000万 | -8.39% | 8.21 | 0.98 |
| 01/15 | 1,446 | 1,455 | 1,407 | 1,419 | -0.18% | 563,200 | 1929億1600万 | -9.07% | 8.2 | 0.98 |
| 01/14 | 1,424 | 1,431 | 1,401 | 1,421 | -3.89% | 599,800 | 1932億5600万 | -9.61% | 8.21 | 0.98 |
| 01/13 | 1,442 | 1,486 | 1,437 | 1,479 | +3.83% | 536,000 | 2010億7600万 | -6.6% | 8.55 | 1.02 |
| 01/12 | 1,445 | 1,464 | 1,424 | 1,424 | -3.03% | 626,000 | 1936億6400万 | -10.66% | 8.23 | 0.98 |
| 01/08 | 1,475 | 1,498 | 1,454 | 1,469 | -1.84% | 755,000 | 1997億1600万 | -8.62% | 8.49 | 1.01 |
| 01/07 | 1,535 | 1,545 | 1,491 | 1,496 | -3.33% | 606,600 | 2034億5600万 | -7.54% | 8.65 | 1.03 |
| 01/06 | 1,575 | 1,588 | 1,523 | 1,548 | -1.12% | 668,600 | 2104億6000万 | -4.89% | 8.94 | 1.07 |
| 01/05 | 1,550 | 1,578 | 1,533 | 1,565 | +0.97% | 677,600 | 2128億4000万 | -4.22% | 9.05 | 1.08 |
| 01/04 | 1,570 | 1,593 | 1,543 | 1,550 | -1.74% | 573,200 | 2108億 | -5.49% | 8.96 | 1.07 |
| 2015 |
| 12/30 | 1,578 | 1,595 | 1,573 | 1,578 | +0.32% | 352,400 | 2145億4000万 | -4.22% | 9.12 | 1.09 |
| 12/29 | 1,578 | 1,593 | 1,543 | 1,573 | +0.48% | 544,200 | 2138億6000万 | -4.81% | 9.09 | 1.09 |
| 12/28 | 1,553 | 1,590 | 1,545 | 1,565 | +2.62% | 588,600 | 2128億4000万 | -5.5% | 9.05 | 1.08 |
| 12/25 | 1,550 | 1,553 | 1,488 | 1,525 | -1.93% | 788,600 | 2074億 | -8.24% | 8.81 | 1.05 |
| 12/24 | 1,630 | 1,638 | 1,553 | 1,555 | -3.86% | 621,600 | 2114億8000万 | -6.72% | 8.99 | 1.07 |
| 12/22 | 1,625 | 1,650 | 1,613 | 1,618 | 0% | 514,800 | 2199億8000万 | -3.2% | 9.35 | 1.12 |
| 12/21 | 1,575 | 1,625 | 1,565 | 1,618 | +2.86% | 734,400 | 2199億8000万 | -3.2% | 9.35 | 1.12 |
| 12/18 | 1,625 | 1,633 | 1,570 | 1,573 | -2.93% | 1,979,600 | 2138億6000万 | -5.95% | 9.09 | 1.09 |
| 12/17 | 1,655 | 1,663 | 1,610 | 1,620 | +0.15% | 446,600 | 2203億2000万 | -3.28% | 9.36 | 1.12 |
| 12/16 | 1,600 | 1,630 | 1,600 | 1,618 | +2.05% | 204,400 | 2199億8000万 | -3.61% | 9.35 | 1.12 |
| 12/15 | 1,610 | 1,618 | 1,583 | 1,585 | -1.71% | 361,000 | 2155億6000万 | -5.65% | 9.16 | 1.09 |
| 12/14 | 1,598 | 1,623 | 1,583 | 1,613 | -1.83% | 283,200 | 2193億 | -4.19% | 9.32 | 1.11 |
| 12/11 | 1,608 | 1,643 | 1,605 | 1,643 | +1.08% | 307,400 | 2233億8000万 | -2.52% | 9.49 | 1.13 |
| 12/10 | 1,628 | 1,640 | 1,608 | 1,625 | -1.37% | 361,200 | 2210億 | -3.5% | 9.39 | 1.12 |
| 12/09 | 1,660 | 1,688 | 1,645 | 1,648 | -2.08% | 476,000 | 2240億6000万 | -2.4% | 9.52 | 1.14 |
| 12/08 | 1,703 | 1,720 | 1,675 | 1,683 | -1.17% | 280,400 | 2288億2000万 | -0.27% | 9.73 | 1.16 |
| 12/07 | 1,730 | 1,738 | 1,698 | 1,703 | -0.29% | 367,000 | 2315億4000万 | +0.92% | 9.84 | 1.17 |
| 12/04 | 1,713 | 1,718 | 1,695 | 1,708 | -2.84% | 315,600 | 2322億2000万 | +1.28% | 9.87 | 1.18 |
| 12/03 | 1,740 | 1,763 | 1,738 | 1,758 | +1.01% | 309,600 | 2390億2000万 | +4.3% | 10.16 | 1.21 |
| 12/02 | 1,748 | 1,748 | 1,723 | 1,740 | -0.43% | 285,600 | 2366億4000万 | +3.45% | 10.06 | 1.2 |
| 12/01 | 1,715 | 1,748 | 1,698 | 1,748 | +1.16% | 308,800 | 2376億6000万 | +4.02% | 10.1 | 1.21 |
| 11/30 | 1,705 | 1,735 | 1,695 | 1,728 | +0.88% | 324,600 | 2349億4000万 | +2.95% | 9.99 | 1.19 |
| 11/27 | 1,725 | 1,730 | 1,705 | 1,713 | -0.44% | 223,800 | 2329億 | +2.18% | 9.9 | 1.18 |
| 11/26 | 1,723 | 1,725 | 1,713 | 1,720 | +0.44% | 325,000 | 2339億2000万 | +2.75% | 9.94 | 1.19 |
| 11/25 | 1,710 | 1,720 | 1,700 | 1,713 | +0.44% | 292,400 | 2329億 | +2.42% | 9.9 | 1.18 |
| 11/24 | 1,683 | 1,715 | 1,683 | 1,705 | +1.19% | 322,200 | 2318億8000万 | +2.16% | 9.86 | 1.18 |
| 11/20 | 1,685 | 1,688 | 1,650 | 1,685 | -0.88% | 664,600 | 2291億6000万 | +1.08% | 9.74 | 1.16 |
| 11/19 | 1,700 | 1,733 | 1,688 | 1,700 | +1.95% | 575,400 | 2312億 | +1.98% | 9.83 | 1.17 |
| 11/18 | 1,665 | 1,688 | 1,665 | 1,668 | +1.21% | 490,600 | 2267億8000万 | +0.15% | 9.64 | 1.15 |
| 11/17 | 1,650 | 1,658 | 1,638 | 1,648 | +1.23% | 345,600 | 2240億6000万 | -1.35% | 9.52 | 1.14 |
| 11/16 | 1,605 | 1,633 | 1,600 | 1,628 | -0.46% | 220,800 | 2213億4000万 | -2.89% | 9.41 | 1.12 |
| 11/13 | 1,623 | 1,643 | 1,593 | 1,635 | -0.15% | 540,600 | 2223億6000万 | -2.68% | 9.45 | 1.13 |
| 11/12 | 1,680 | 1,685 | 1,630 | 1,638 | -3.25% | 615,800 | 2227億 | -2.76% | 9.47 | 1.13 |
| 11/11 | 1,660 | 1,695 | 1,650 | 1,693 | +0.89% | 371,000 | 2301億8000万 | +0.27% | 9.78 | 1.17 |
| 11/10 | 1,660 | 1,693 | 1,658 | 1,678 | +0.3% | 513,800 | 2281億4000万 | -0.68% | 9.7 | 1.16 |
| 11/09 | 1,673 | 1,695 | 1,663 | 1,673 | +1.06% | 562,400 | 2274億6000万 | -1.15% | 9.67 | 1.15 |
| 11/06 | 1,618 | 1,670 | 1,615 | 1,655 | +2.16% | 972,800 | 2250億8000万 | -2.24% | 9.57 | 1.14 |
| 11/05 | 1,573 | 1,628 | 1,550 | 1,620 | -5.4% | 1,578,600 | 2203億2000万 | -4.26% | 9.36 | 1.12 |
| 11/04 | 1,705 | 1,723 | 1,645 | 1,713 | +5.06% | 872,600 | 2329億 | +1.39% | 9.9 | 1.18 |
| 11/02 | 1,660 | 1,693 | 1,625 | 1,630 | -2.4% | 849,200 | 2216億8000万 | -3.21% | 9.42 | 1.12 |
| 10/30 | 1,680 | 1,688 | 1,635 | 1,670 | -0.74% | 641,000 | 2271億2000万 | -0.83% | 9.65 | 1.15 |
| 10/29 | 1,708 | 1,725 | 1,670 | 1,683 | -0.3% | 949,600 | 2288億2000万 | +0.15% | 9.73 | 1.16 |
| 10/28 | 1,688 | 1,695 | 1,670 | 1,688 | +0.75% | 379,600 | 2295億 | +0.45% | 9.75 | 1.16 |
| 10/27 | 1,713 | 1,713 | 1,668 | 1,675 | -1.33% | 397,200 | 2278億 | -0.3% | 9.68 | 1.16 |
| 10/26 | 1,725 | 1,728 | 1,690 | 1,698 | -0.44% | 283,800 | 2308億6000万 | +1.04% | 9.81 | 1.17 |
| 10/23 | 1,698 | 1,723 | 1,693 | 1,705 | +2.71% | 299,600 | 2318億8000万 | +1.73% | 9.86 | 1.18 |
| 10/22 | 1,663 | 1,678 | 1,648 | 1,660 | -1.19% | 221,000 | 2257億6000万 | -0.72% | 9.6 | 1.15 |
| 10/21 | 1,658 | 1,683 | 1,648 | 1,680 | +1.36% | 242,400 | 2284億8000万 | +0.6% | 9.71 | 1.16 |
| 10/20 | 1,670 | 1,670 | 1,643 | 1,658 | +0.3% | 281,400 | 2254億2000万 | -0.57% | 9.58 | 1.14 |
| 10/19 | 1,663 | 1,673 | 1,638 | 1,653 | -0.3% | 317,800 | 2247億4000万 | -0.81% | 9.55 | 1.14 |
| 10/16 | 1,670 | 1,685 | 1,645 | 1,658 | -0.45% | 467,000 | 2254億2000万 | -0.21% | 9.58 | 1.14 |
| 10/15 | 1,645 | 1,685 | 1,620 | 1,665 | +0.15% | 745,800 | 2264億4000万 | +0.6% | 9.62 | 1.15 |
| 10/14 | 1,755 | 1,760 | 1,633 | 1,663 | -6.99% | 1,171,400 | 2261億 | +0.82% | 9.61 | 1.15 |
| 10/13 | 1,770 | 1,820 | 1,760 | 1,788 | 0% | 593,400 | 2431億 | +8.66% | 10.33 | 1.23 |
| 10/09 | 1,763 | 1,798 | 1,753 | 1,788 | +2.88% | 337,800 | 2431億 | +9.39% | 10.33 | 1.23 |
| 10/08 | 1,733 | 1,760 | 1,725 | 1,738 | +0.29% | 377,400 | 2363億 | +6.92% | 10.04 | 1.2 |
| 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 |
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。
