テイ・エステック（7313）の株価チャート
2016/03/28～2016/08/22
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 | ||||||||||
| 08/22 | 1,195 | 1,197 | 1,170 | 1,175 | -1.67% | 339,800 | 1598億 | -4.24% | 8.14 | 0.75 |
| 08/19 | 1,199 | 1,211 | 1,194 | 1,195 | +0.38% | 313,800 | 1625億2000万 | -2.92% | 8.28 | 0.77 |
| 08/18 | 1,195 | 1,205 | 1,182 | 1,191 | -1.2% | 393,200 | 1619億800万 | -3.6% | 8.25 | 0.76 |
| 08/17 | 1,186 | 1,208 | 1,180 | 1,205 | +1.47% | 348,000 | 1638億8000万 | -2.67% | 8.35 | 0.77 |
| 08/16 | 1,210 | 1,216 | 1,188 | 1,188 | -1.9% | 229,200 | 1615億 | -4.08% | 8.23 | 0.76 |
| 08/15 | 1,214 | 1,225 | 1,206 | 1,211 | -0.94% | 182,000 | 1646億2800万 | -2.22% | 8.39 | 0.77 |
| 08/12 | 1,210 | 1,230 | 1,206 | 1,222 | +2.6% | 405,800 | 1661億9200万 | -1.29% | 8.47 | 0.78 |
| 08/10 | 1,201 | 1,206 | 1,186 | 1,191 | -0.96% | 311,000 | 1619億7600万 | -3.8% | 8.25 | 0.76 |
| 08/09 | 1,203 | 1,207 | 1,184 | 1,203 | +0.67% | 380,600 | 1635億4000万 | -3.02% | 8.33 | 0.77 |
| 08/08 | 1,185 | 1,197 | 1,173 | 1,195 | +3.73% | 442,600 | 1624億5200万 | -3.82% | 8.28 | 0.76 |
| 08/05 | 1,168 | 1,172 | 1,147 | 1,152 | -2% | 469,800 | 1566億400万 | -7.51% | 7.98 | 0.74 |
| 08/04 | 1,133 | 1,179 | 1,128 | 1,175 | +4.72% | 672,200 | 1598億 | -5.92% | 8.14 | 0.75 |
| 08/03 | 1,151 | 1,151 | 1,120 | 1,122 | -4.1% | 584,400 | 1525億9200万 | -10.38% | 7.78 | 0.72 |
| 08/02 | 1,182 | 1,191 | 1,168 | 1,170 | -0.72% | 608,400 | 1591億2000万 | -6.85% | 8.11 | 0.75 |
| 08/01 | 1,173 | 1,186 | 1,160 | 1,179 | -0.55% | 1,166,200 | 1602億7600万 | -6.39% | 8.17 | 0.75 |
| 07/29 | 1,182 | 1,237 | 1,151 | 1,185 | -9.71% | 1,957,000 | 1611億6000万 | -6.1% | 8.21 | 0.76 |
| 07/28 | 1,283 | 1,318 | 1,270 | 1,313 | +1.78% | 507,000 | 1785億 | +3.35% | 9.1 | 0.84 |
| 07/27 | 1,273 | 1,300 | 1,259 | 1,290 | +1.1% | 829,200 | 1753億7200万 | +1.46% | 8.94 | 0.83 |
| 07/26 | 1,286 | 1,287 | 1,257 | 1,276 | -2.07% | 438,200 | 1734億6800万 | +0.04% | 8.84 | 0.82 |
| 07/25 | 1,299 | 1,322 | 1,291 | 1,303 | +0.31% | 437,400 | 1771億4000万 | +2% | 9.03 | 0.83 |
| 07/22 | 1,291 | 1,315 | 1,281 | 1,299 | -1.1% | 640,600 | 1765億9600万 | +1.52% | 9 | 0.83 |
| 07/21 | 1,326 | 1,328 | 1,302 | 1,313 | +0.81% | 595,600 | 1785億6800万 | +2.66% | 9.1 | 0.84 |
| 07/20 | 1,306 | 1,307 | 1,281 | 1,303 | -1.25% | 455,600 | 1771億4000万 | +1.6% | 9.03 | 0.83 |
| 07/19 | 1,313 | 1,328 | 1,297 | 1,319 | +1.54% | 381,800 | 1793億8400万 | +2.73% | 9.14 | 0.84 |
| 07/15 | 1,286 | 1,304 | 1,282 | 1,299 | +1.29% | 561,400 | 1766億6400万 | +1.01% | 9 | 0.83 |
| 07/14 | 1,286 | 1,294 | 1,267 | 1,283 | -0.93% | 327,800 | 1744億2000万 | -0.58% | 8.89 | 0.82 |
| 07/13 | 1,299 | 1,310 | 1,288 | 1,295 | +2.53% | 358,200 | 1760億5200万 | -0.12% | 8.97 | 0.83 |
| 07/12 | 1,260 | 1,281 | 1,246 | 1,263 | +3.78% | 289,400 | 1717億 | -3.03% | 8.75 | 0.81 |
| 07/11 | 1,202 | 1,229 | 1,197 | 1,217 | +2.61% | 408,600 | 1654億4400万 | -7% | 8.43 | 0.78 |
| 07/08 | 1,210 | 1,228 | 1,186 | 1,186 | -1.94% | 305,000 | 1612億2800万 | -9.85% | 8.22 | 0.76 |
| 07/07 | 1,210 | 1,234 | 1,205 | 1,209 | -1.06% | 251,800 | 1644億2400万 | -8.69% | 8.38 | 0.77 |
| 07/06 | 1,212 | 1,225 | 1,202 | 1,222 | -1.57% | 557,200 | 1661億9200万 | -8.33% | 8.47 | 0.78 |
| 07/05 | 1,258 | 1,262 | 1,232 | 1,242 | -1.35% | 162,800 | 1688億4400万 | -7.49% | 8.6 | 0.79 |
| 07/04 | 1,240 | 1,262 | 1,222 | 1,259 | +0.32% | 308,800 | 1711億5600万 | -6.78% | 8.72 | 0.81 |
| 07/01 | 1,269 | 1,279 | 1,250 | 1,255 | +0.8% | 303,800 | 1706億1200万 | -7.55% | 8.69 | 0.8 |
| 06/30 | 1,277 | 1,283 | 1,244 | 1,245 | -1.07% | 351,600 | 1692億5200万 | -8.76% | 8.63 | 0.8 |
| 06/29 | 1,241 | 1,261 | 1,229 | 1,258 | +2.36% | 331,600 | 1710億8800万 | -8.18% | 8.72 | 0.81 |
| 06/28 | 1,231 | 1,242 | 1,205 | 1,229 | -1.44% | 426,400 | 1671億4400万 | -10.75% | 8.52 | 0.79 |
| 06/27 | 1,271 | 1,277 | 1,235 | 1,247 | -0.64% | 324,400 | 1695億9200万 | -9.9% | 8.64 | 0.8 |
| 06/24 | 1,378 | 1,385 | 1,244 | 1,255 | -8.16% | 411,400 | 1706億8000万 | -9.78% | 8.7 | 0.8 |
| 06/23 | 1,358 | 1,369 | 1,347 | 1,367 | +0.96% | 318,200 | 1858億4400万 | -2.18% | 9.47 | 0.87 |
| 06/22 | 1,371 | 1,371 | 1,347 | 1,354 | -1.46% | 583,400 | 1840億7600万 | -3.18% | 9.38 | 0.87 |
| 06/21 | 1,325 | 1,378 | 1,318 | 1,374 | +1.93% | 916,000 | 1867億9600万 | -1.89% | 9.52 | 0.88 |
| 06/20 | 1,372 | 1,379 | 1,345 | 1,348 | +1.05% | 776,200 | 1832億6000万 | -3.82% | 9.34 | 0.86 |
| 06/17 | 1,345 | 1,360 | 1,334 | 1,334 | +1.52% | 1,133,400 | 1813億5600万 | -4.95% | 9.24 | 0.85 |
| 06/16 | 1,362 | 1,369 | 1,310 | 1,314 | -5.06% | 618,200 | 1786億3600万 | -6.58% | 9.1 | 0.84 |
| 06/15 | 1,348 | 1,414 | 1,340 | 1,384 | +2.6% | 622,600 | 1881億5600万 | -1.88% | 9.59 | 0.89 |
| 06/14 | 1,353 | 1,354 | 1,336 | 1,349 | -0.88% | 475,800 | 1833億9600万 | -4.43% | 9.35 | 0.86 |
| 06/13 | 1,363 | 1,371 | 1,348 | 1,361 | -3.72% | 642,400 | 1850億2800万 | -3.85% | 9.43 | 0.87 |
| 06/10 | 1,408 | 1,419 | 1,395 | 1,413 | -0.7% | 842,200 | 1921億6800万 | -0.14% | 9.79 | 0.9 |
| 06/09 | 1,432 | 1,438 | 1,413 | 1,423 | -1.04% | 673,600 | 1935億2800万 | +0.78% | 9.86 | 0.91 |
| 06/08 | 1,419 | 1,442 | 1,413 | 1,438 | +1.63% | 726,000 | 1955億6800万 | +2.13% | 9.97 | 0.92 |
| 06/07 | 1,403 | 1,417 | 1,398 | 1,415 | +1.25% | 415,200 | 1924億4000万 | +0.93% | 9.81 | 0.91 |
| 06/06 | 1,395 | 1,408 | 1,387 | 1,398 | -1.45% | 349,000 | 1900億6000万 | +0.04% | 9.69 | 0.89 |
| 06/03 | 1,424 | 1,442 | 1,401 | 1,418 | -0.46% | 408,800 | 1928億4800万 | +1.79% | 9.83 | 0.91 |
| 06/02 | 1,438 | 1,449 | 1,409 | 1,425 | -2.6% | 516,400 | 1937億3200万 | +2.56% | 9.87 | 0.91 |
| 06/01 | 1,435 | 1,475 | 1,429 | 1,463 | +2.42% | 546,400 | 1989億 | +5.6% | 10.14 | 0.94 |
| 05/31 | 1,421 | 1,436 | 1,412 | 1,428 | +0.07% | 697,000 | 1942億800万 | +3.63% | 9.9 | 0.91 |
| 05/30 | 1,447 | 1,447 | 1,415 | 1,427 | -0.07% | 326,200 | 1940億7200万 | +4.08% | 9.89 | 0.91 |
| 05/27 | 1,433 | 1,439 | 1,414 | 1,428 | +0.71% | 245,200 | 1942億800万 | +4.62% | 9.9 | 0.91 |
| 05/26 | 1,446 | 1,449 | 1,413 | 1,418 | -0.77% | 335,400 | 1928億4800万 | +4.57% | 9.83 | 0.91 |
| 05/25 | 1,442 | 1,442 | 1,423 | 1,429 | +2.14% | 498,400 | 1943億4400万 | +5.85% | 9.9 | 0.91 |
| 05/24 | 1,408 | 1,412 | 1,395 | 1,399 | -0.78% | 222,600 | 1902億6400万 | +4.09% | 9.7 | 0.9 |
| 05/23 | 1,400 | 1,419 | 1,379 | 1,410 | +0.14% | 331,000 | 1917億6000万 | +5.38% | 9.77 | 0.9 |
| 05/20 | 1,406 | 1,415 | 1,396 | 1,408 | +0.72% | 304,000 | 1914億8800万 | +5.86% | 9.76 | 0.9 |
| 05/19 | 1,412 | 1,419 | 1,375 | 1,398 | +0.29% | 509,200 | 1901億2800万 | +5.83% | 9.69 | 0.9 |
| 05/18 | 1,410 | 1,410 | 1,372 | 1,394 | -1.24% | 374,200 | 1895億8400万 | +6.17% | 9.66 | 0.89 |
| 05/17 | 1,406 | 1,412 | 1,389 | 1,412 | +1.47% | 240,600 | 1919億6400万 | +8.16% | 9.78 | 0.9 |
| 05/16 | 1,406 | 1,406 | 1,383 | 1,391 | -1.14% | 449,200 | 1891億7600万 | +7.41% | 9.64 | 0.89 |
| 05/13 | 1,430 | 1,431 | 1,404 | 1,407 | -1.3% | 306,200 | 1913億5200万 | +9.32% | 9.75 | 0.9 |
| 05/12 | 1,385 | 1,429 | 1,370 | 1,426 | +1.35% | 332,800 | 1938億6800万 | +11.54% | 9.88 | 0.91 |
| 05/11 | 1,429 | 1,448 | 1,399 | 1,407 | -2.19% | 640,800 | 1912億8400万 | +10.66% | 9.75 | 0.9 |
| 05/10 | 1,363 | 1,438 | 1,349 | 1,438 | +6.2% | 935,000 | 1955億6800万 | +13.41% | 9.97 | 0.92 |
| 05/09 | 1,360 | 1,373 | 1,350 | 1,354 | +0.82% | 415,600 | 1841億4400万 | +7.12% | 9.38 | 0.87 |
| 05/06 | 1,339 | 1,363 | 1,326 | 1,343 | +0.34% | 989,400 | 1826億4800万 | +6.42% | 9.31 | 0.86 |
| 05/02 | 1,374 | 1,374 | 1,311 | 1,339 | +4.69% | 2,288,600 | 1820億3600万 | +5.98% | 9.28 | 0.86 |
| 04/28 | 1,328 | 1,351 | 1,278 | 1,279 | -1.58% | 679,600 | 1738億7600万 | +1.31% | 8.86 | 0.82 |
| 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 |
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。
