テイ・エステック（7313）の株価チャート
2016/06/10～2016/11/04
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 | ||||||||||
| 11/04 | 1,350 | 1,354 | 1,323 | 1,336 | -2.27% | 561,600 | 1816億9600万 | -2.48% | 9.26 | 0.86 |
| 11/02 | 1,387 | 1,393 | 1,361 | 1,367 | -3.22% | 537,200 | 1859億1200万 | 0% | 9.47 | 0.88 |
| 11/01 | 1,399 | 1,418 | 1,384 | 1,413 | +0.36% | 503,400 | 1921億 | +3.48% | 9.79 | 0.9 |
| 10/31 | 1,417 | 1,425 | 1,393 | 1,408 | -2.36% | 794,600 | 1914億2000万 | +3.34% | 9.76 | 0.9 |
| 10/28 | 1,431 | 1,449 | 1,425 | 1,442 | +0.8% | 571,000 | 1960億4400万 | +6.15% | 9.99 | 0.92 |
| 10/27 | 1,450 | 1,460 | 1,419 | 1,430 | +0.11% | 546,600 | 1944億8000万 | +5.69% | 9.91 | 0.92 |
| 10/26 | 1,411 | 1,432 | 1,403 | 1,429 | +1.31% | 537,400 | 1942億7600万 | +6.05% | 9.9 | 0.91 |
| 10/25 | 1,394 | 1,413 | 1,388 | 1,410 | +1.69% | 333,200 | 1917億6000万 | +5.15% | 9.77 | 0.9 |
| 10/24 | 1,393 | 1,396 | 1,378 | 1,387 | -0.43% | 356,000 | 1885億6400万 | +3.78% | 9.61 | 0.89 |
| 10/21 | 1,402 | 1,402 | 1,388 | 1,393 | -0.64% | 333,200 | 1893億8000万 | +4.46% | 9.65 | 0.89 |
| 10/20 | 1,379 | 1,402 | 1,379 | 1,402 | +1.05% | 261,200 | 1906億400万 | +5.38% | 9.71 | 0.9 |
| 10/19 | 1,381 | 1,388 | 1,371 | 1,387 | -0.29% | 205,600 | 1886億3200万 | +4.6% | 9.61 | 0.89 |
| 10/18 | 1,378 | 1,392 | 1,367 | 1,391 | +0.94% | 402,800 | 1891億7600万 | +5.06% | 9.64 | 0.89 |
| 10/17 | 1,367 | 1,383 | 1,360 | 1,378 | +0.33% | 316,800 | 1874億800万 | +4.31% | 9.55 | 0.88 |
| 10/14 | 1,365 | 1,375 | 1,354 | 1,374 | +0.33% | 219,000 | 1867億9600万 | +4.13% | 9.52 | 0.88 |
| 10/13 | 1,379 | 1,392 | 1,364 | 1,369 | +0.29% | 332,200 | 1861億8400万 | +4.03% | 9.49 | 0.88 |
| 10/12 | 1,361 | 1,378 | 1,357 | 1,365 | -1.02% | 274,800 | 1856億4000万 | +3.96% | 9.46 | 0.87 |
| 10/11 | 1,373 | 1,392 | 1,371 | 1,379 | +0.88% | 341,800 | 1875億4400万 | +5.35% | 9.56 | 0.88 |
| 10/07 | 1,362 | 1,373 | 1,359 | 1,367 | +0.7% | 332,000 | 1859億1200万 | +4.83% | 9.47 | 0.88 |
| 10/06 | 1,352 | 1,374 | 1,348 | 1,358 | +2.07% | 546,600 | 1846億2000万 | +4.66% | 9.41 | 0.87 |
| 10/05 | 1,301 | 1,338 | 1,297 | 1,330 | +3.14% | 506,600 | 1808億8000万 | +3.1% | 9.22 | 0.85 |
| 10/04 | 1,291 | 1,313 | 1,283 | 1,290 | +1.34% | 476,000 | 1753億7200万 | +0.35% | 8.94 | 0.83 |
| 10/03 | 1,293 | 1,294 | 1,272 | 1,273 | +0.24% | 320,200 | 1730億6000万 | -0.59% | 8.82 | 0.81 |
| 09/30 | 1,268 | 1,277 | 1,259 | 1,270 | -2.12% | 326,000 | 1726億5200万 | -0.43% | 8.8 | 0.81 |
| 09/29 | 1,295 | 1,307 | 1,287 | 1,297 | +1.57% | 419,400 | 1763億9200万 | +2.05% | 8.99 | 0.83 |
| 09/28 | 1,315 | 1,323 | 1,275 | 1,277 | -3.22% | 478,000 | 1736億7200万 | +0.95% | 8.85 | 0.82 |
| 09/27 | 1,306 | 1,320 | 1,294 | 1,320 | +0.11% | 533,400 | 1794億5200万 | +4.64% | 9.15 | 0.84 |
| 09/26 | 1,315 | 1,327 | 1,310 | 1,318 | +0.23% | 382,400 | 1792億4800万 | +4.94% | 9.13 | 0.84 |
| 09/23 | 1,295 | 1,318 | 1,279 | 1,315 | -0.23% | 373,400 | 1788億4000万 | +5.12% | 9.11 | 0.84 |
| 09/21 | 1,272 | 1,320 | 1,264 | 1,318 | +2.45% | 408,800 | 1792億4800万 | +5.69% | 9.13 | 0.84 |
| 09/20 | 1,261 | 1,296 | 1,260 | 1,287 | +0.04% | 267,200 | 1749億6400万 | +3.67% | 8.92 | 0.82 |
| 09/16 | 1,275 | 1,288 | 1,269 | 1,286 | +0.12% | 244,800 | 1748億9600万 | +3.88% | 8.91 | 0.82 |
| 09/15 | 1,296 | 1,296 | 1,278 | 1,285 | -1.53% | 244,000 | 1746億9200万 | +3.92% | 8.9 | 0.82 |
| 09/14 | 1,294 | 1,312 | 1,290 | 1,305 | -0.15% | 271,200 | 1774億1200万 | +5.88% | 9.04 | 0.84 |
| 09/13 | 1,300 | 1,308 | 1,290 | 1,307 | -0.04% | 412,600 | 1776億8400万 | +6.39% | 9.06 | 0.84 |
| 09/12 | 1,307 | 1,315 | 1,297 | 1,307 | -2.35% | 381,400 | 1777億5200万 | +6.78% | 9.06 | 0.84 |
| 09/09 | 1,324 | 1,351 | 1,323 | 1,339 | +1.4% | 558,200 | 1820億3600万 | +9.98% | 9.28 | 0.86 |
| 09/08 | 1,310 | 1,323 | 1,306 | 1,320 | +0.53% | 345,400 | 1795億2000万 | +9% | 9.15 | 0.85 |
| 09/07 | 1,301 | 1,317 | 1,287 | 1,313 | -0.45% | 551,200 | 1785億6800万 | +9.14% | 9.1 | 0.84 |
| 09/06 | 1,289 | 1,326 | 1,277 | 1,319 | +2.01% | 527,000 | 1793億8400万 | +10.19% | 9.14 | 0.84 |
| 09/05 | 1,283 | 1,305 | 1,273 | 1,293 | +2.82% | 624,600 | 1758億4800万 | +8.47% | 8.96 | 0.83 |
| 09/02 | 1,265 | 1,289 | 1,243 | 1,258 | +1.04% | 655,600 | 1710億2000万 | +5.94% | 8.72 | 0.81 |
| 09/01 | 1,211 | 1,252 | 1,204 | 1,245 | +3.67% | 540,600 | 1692億5200万 | +4.67% | 8.63 | 0.8 |
| 08/31 | 1,197 | 1,209 | 1,195 | 1,201 | +1.35% | 416,000 | 1632億6800万 | +0.8% | 8.32 | 0.77 |
| 08/30 | 1,191 | 1,191 | 1,174 | 1,185 | -1.62% | 451,200 | 1610億9200万 | -0.8% | 8.21 | 0.76 |
| 08/29 | 1,189 | 1,206 | 1,189 | 1,204 | +4.33% | 227,600 | 1637億4400万 | +0.42% | 8.34 | 0.77 |
| 08/26 | 1,158 | 1,170 | 1,147 | 1,154 | -0.82% | 292,200 | 1569億4400万 | -4.07% | 8 | 0.74 |
| 08/25 | 1,168 | 1,185 | 1,157 | 1,164 | +0.13% | 433,800 | 1582億3600万 | -3.76% | 8.06 | 0.74 |
| 08/24 | 1,169 | 1,181 | 1,157 | 1,162 | +0.61% | 139,400 | 1580億3200万 | -4.36% | 8.05 | 0.74 |
| 08/23 | 1,165 | 1,169 | 1,148 | 1,155 | -1.7% | 286,600 | 1570億8000万 | -5.41% | 8.01 | 0.74 |
| 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 |
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。
