テイ・エステック（7313）の株価チャート
2015/12/02～2016/04/27
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 | ||||||||||
| 04/27 | 1,301 | 1,323 | 1,297 | 1,299 | +0.78% | 348,000 | 1766億6400万 | +2.85% | 9 | 0.83 |
| 04/26 | 1,321 | 1,321 | 1,281 | 1,289 | -2.46% | 307,600 | 1753億400万 | +1.98% | 8.93 | 0.83 |
| 04/25 | 1,321 | 1,327 | 1,294 | 1,322 | +0.27% | 340,200 | 1797億2400万 | +4.47% | 9.16 | 0.85 |
| 04/22 | 1,285 | 1,321 | 1,277 | 1,318 | +2.17% | 310,200 | 1792億4800万 | +4.44% | 9.13 | 0.84 |
| 04/21 | 1,293 | 1,299 | 1,280 | 1,290 | +2.87% | 306,200 | 1754億4000万 | +2.38% | 8.94 | 0.83 |
| 04/20 | 1,280 | 1,285 | 1,253 | 1,254 | -1.18% | 234,400 | 1705億4400万 | -0.4% | 8.69 | 0.8 |
| 04/19 | 1,247 | 1,275 | 1,241 | 1,269 | +4.66% | 295,000 | 1725億8400万 | +0.79% | 8.8 | 0.81 |
| 04/18 | 1,193 | 1,228 | 1,193 | 1,213 | -4.3% | 444,400 | 1649億 | -3.85% | 8.4 | 0.78 |
| 04/15 | 1,264 | 1,294 | 1,252 | 1,267 | -1.71% | 377,600 | 1723億1200万 | +0.24% | 8.78 | 0.81 |
| 04/14 | 1,269 | 1,290 | 1,268 | 1,289 | +3.62% | 458,400 | 1753億400万 | +1.98% | 8.93 | 0.83 |
| 04/13 | 1,230 | 1,249 | 1,220 | 1,244 | +3.15% | 368,400 | 1691億8400万 | -1.35% | 8.62 | 0.8 |
| 04/12 | 1,185 | 1,213 | 1,185 | 1,206 | +2.38% | 428,600 | 1640億1600万 | -4.44% | 8.36 | 0.77 |
| 04/11 | 1,196 | 1,202 | 1,166 | 1,178 | -1.92% | 248,600 | 1602億800万 | -7.02% | 8.16 | 0.75 |
| 04/08 | 1,164 | 1,220 | 1,151 | 1,201 | +1.09% | 437,200 | 1633億3600万 | -5.66% | 8.32 | 0.77 |
| 04/07 | 1,177 | 1,205 | 1,172 | 1,188 | +0.98% | 789,000 | 1615億6800万 | -6.97% | 8.23 | 0.76 |
| 04/06 | 1,173 | 1,190 | 1,158 | 1,177 | +0.3% | 376,200 | 1600億400万 | -8.16% | 8.15 | 0.75 |
| 04/05 | 1,203 | 1,224 | 1,172 | 1,173 | -2.45% | 439,800 | 1595億2800万 | -8.57% | 8.13 | 0.75 |
| 04/04 | 1,227 | 1,246 | 1,195 | 1,203 | -3.3% | 525,200 | 1635億4000万 | -6.49% | 8.33 | 0.77 |
| 04/01 | 1,306 | 1,315 | 1,239 | 1,244 | -5.58% | 493,800 | 1691億1600万 | -3.53% | 8.62 | 0.8 |
| 03/31 | 1,340 | 1,346 | 1,316 | 1,317 | -1.57% | 395,600 | 1791億1200万 | +2.01% | 7.61 | 0.91 |
| 03/30 | 1,334 | 1,354 | 1,328 | 1,338 | +1.17% | 580,800 | 1819億6800万 | +3.8% | 7.73 | 0.92 |
| 03/29 | 1,317 | 1,336 | 1,306 | 1,323 | -2.61% | 619,800 | 1798億6000万 | +2.84% | 7.64 | 0.91 |
| 03/28 | 1,333 | 1,358 | 1,331 | 1,358 | +2.53% | 907,800 | 1846億8800万 | +5.68% | 7.85 | 0.94 |
| 03/25 | 1,303 | 1,330 | 1,288 | 1,325 | +1.69% | 400,000 | 1801億3200万 | +3.32% | 7.66 | 0.91 |
| 03/24 | 1,323 | 1,323 | 1,302 | 1,303 | -1.81% | 444,000 | 1771億4000万 | +1.68% | 7.53 | 0.9 |
| 03/23 | 1,324 | 1,338 | 1,312 | 1,327 | +1.8% | 707,000 | 1804億400万 | +3.71% | 7.67 | 0.92 |
| 03/22 | 1,283 | 1,319 | 1,276 | 1,303 | +4.24% | 555,400 | 1772億800万 | +2.2% | 7.53 | 0.9 |
| 03/18 | 1,257 | 1,265 | 1,224 | 1,250 | -1.26% | 765,800 | 1700億 | -1.73% | 7.23 | 0.86 |
| 03/17 | 1,270 | 1,300 | 1,257 | 1,266 | +0.16% | 341,400 | 1721億7600万 | -0.16% | 7.32 | 0.87 |
| 03/16 | 1,265 | 1,274 | 1,257 | 1,264 | -0.08% | 276,000 | 1719億400万 | -0.16% | 7.31 | 0.87 |
| 03/15 | 1,284 | 1,294 | 1,263 | 1,265 | -2.65% | 574,400 | 1720億4000万 | -0.08% | 7.31 | 0.87 |
| 03/14 | 1,299 | 1,315 | 1,292 | 1,300 | +1.25% | 274,800 | 1767億3200万 | +2.32% | 7.51 | 0.9 |
| 03/11 | 1,262 | 1,291 | 1,257 | 1,284 | +0.63% | 372,000 | 1745億5600万 | +0.9% | 7.42 | 0.89 |
| 03/10 | 1,242 | 1,280 | 1,242 | 1,276 | +4.25% | 395,000 | 1734億6800万 | +0.04% | 7.37 | 0.88 |
| 03/09 | 1,246 | 1,249 | 1,186 | 1,224 | -3.7% | 1,090,200 | 1663億9600万 | -4.26% | 7.07 | 0.84 |
| 03/08 | 1,303 | 1,308 | 1,258 | 1,271 | -3.93% | 735,800 | 1727億8800万 | -1.28% | 7.34 | 0.88 |
| 03/07 | 1,333 | 1,338 | 1,313 | 1,323 | -0.9% | 282,200 | 1798億6000万 | +1.97% | 7.64 | 0.91 |
| 03/04 | 1,307 | 1,342 | 1,307 | 1,335 | +2.22% | 395,600 | 1814億9200万 | +2.42% | 7.71 | 0.92 |
| 03/03 | 1,262 | 1,308 | 1,262 | 1,306 | +1.67% | 239,800 | 1775億4800万 | -0.04% | 7.55 | 0.9 |
| 03/02 | 1,267 | 1,297 | 1,259 | 1,284 | +5.51% | 593,600 | 1746億2400万 | -2.13% | 7.42 | 0.89 |
| 03/01 | 1,230 | 1,240 | 1,197 | 1,217 | -2.99% | 766,600 | 1655億1200万 | -7.52% | 7.03 | 0.84 |
| 02/29 | 1,287 | 1,305 | 1,255 | 1,255 | -1.22% | 556,600 | 1706億1200万 | -5.25% | 7.25 | 0.87 |
| 02/26 | 1,295 | 1,310 | 1,263 | 1,270 | -1.93% | 697,600 | 1727億2000万 | -4.51% | 7.34 | 0.88 |
| 02/25 | 1,267 | 1,305 | 1,266 | 1,295 | +1.69% | 455,600 | 1761億2000万 | -2.85% | 7.49 | 0.89 |
| 02/24 | 1,250 | 1,287 | 1,236 | 1,274 | +0.24% | 509,600 | 1731億9600万 | -4.61% | 7.36 | 0.88 |
| 02/23 | 1,285 | 1,301 | 1,261 | 1,271 | -0.47% | 405,000 | 1727億8800万 | -5.26% | 7.34 | 0.88 |
| 02/22 | 1,273 | 1,287 | 1,255 | 1,277 | -0.39% | 503,800 | 1736億400万 | -5.23% | 7.38 | 0.88 |
| 02/19 | 1,298 | 1,334 | 1,280 | 1,282 | -1.35% | 524,200 | 1742億8400万 | -5.28% | 7.41 | 0.88 |
| 02/18 | 1,295 | 1,311 | 1,281 | 1,299 | +3.51% | 515,000 | 1766億6400万 | -4.42% | 7.51 | 0.9 |
| 02/17 | 1,238 | 1,269 | 1,231 | 1,255 | +1.33% | 707,200 | 1706億8000万 | -8.13% | 7.25 | 0.87 |
| 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 |
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。
