テイ・エステック（7313）の株価チャート
2016/08/16～2017/01/13
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 | |||||||||
| 2017 | ||||||||||
| 01/13 | 1,513 | 1,523 | 1,505 | 1,518 | +0.33% | 277,200 | 2063億8000万 | -1.2% | 10.52 | 0.97 |
| 01/12 | 1,518 | 1,518 | 1,493 | 1,513 | -0.49% | 410,600 | 2057億 | -1.47% | 10.48 | 0.97 |
| 01/11 | 1,535 | 1,543 | 1,505 | 1,520 | -0.98% | 513,600 | 2067億2000万 | -0.98% | 10.53 | 0.97 |
| 01/10 | 1,533 | 1,545 | 1,518 | 1,535 | +0.16% | 624,200 | 2087億6000万 | 0% | 10.64 | 0.98 |
| 01/06 | 1,515 | 1,543 | 1,515 | 1,533 | -0.97% | 283,400 | 2084億2000万 | -0.1% | 10.62 | 0.98 |
| 01/05 | 1,568 | 1,568 | 1,535 | 1,548 | -1.28% | 475,800 | 2104億6000万 | +0.95% | 10.73 | 0.99 |
| 01/04 | 1,528 | 1,575 | 1,523 | 1,568 | +4.15% | 497,200 | 2131億8000万 | +2.32% | 10.86 | 1 |
| 2016 | ||||||||||
| 12/30 | 1,505 | 1,518 | 1,491 | 1,505 | -0.5% | 356,800 | 2046億8000万 | -1.7% | 10.43 | 0.96 |
| 12/29 | 1,525 | 1,538 | 1,510 | 1,513 | -0.33% | 547,400 | 2057億 | -1.21% | 10.48 | 0.97 |
| 12/28 | 1,523 | 1,530 | 1,505 | 1,518 | 0% | 314,800 | 2063億8000万 | -0.75% | 10.52 | 0.97 |
| 12/27 | 1,493 | 1,528 | 1,493 | 1,518 | +2.15% | 581,800 | 2063億8000万 | -0.69% | 10.52 | 0.97 |
| 12/26 | 1,505 | 1,510 | 1,476 | 1,486 | -4.16% | 598,200 | 2020億2800万 | -2.59% | 10.3 | 0.95 |
| 12/22 | 1,558 | 1,560 | 1,543 | 1,550 | +0.32% | 468,600 | 2108億 | +1.84% | 10.74 | 0.99 |
| 12/21 | 1,553 | 1,565 | 1,543 | 1,545 | -0.48% | 549,800 | 2101億2000万 | +1.85% | 10.71 | 0.99 |
| 12/20 | 1,558 | 1,558 | 1,530 | 1,553 | -0.32% | 530,200 | 2111億4000万 | +2.75% | 10.76 | 0.99 |
| 12/19 | 1,570 | 1,573 | 1,550 | 1,558 | -1.11% | 318,600 | 2118億2000万 | +3.49% | 10.79 | 1 |
| 12/16 | 1,575 | 1,593 | 1,563 | 1,575 | +0.48% | 462,800 | 2142億 | +5.21% | 10.92 | 1.01 |
| 12/15 | 1,555 | 1,583 | 1,555 | 1,568 | +1.79% | 482,400 | 2131億8000万 | +5.34% | 10.86 | 1 |
| 12/14 | 1,545 | 1,563 | 1,530 | 1,540 | +0.16% | 371,000 | 2094億4000万 | +4.27% | 10.67 | 0.99 |
| 12/13 | 1,533 | 1,543 | 1,518 | 1,538 | -0.32% | 665,400 | 2091億 | +4.52% | 10.66 | 0.98 |
| 12/12 | 1,550 | 1,563 | 1,530 | 1,543 | -0.32% | 476,400 | 2097億8000万 | +5.29% | 10.69 | 0.99 |
| 12/09 | 1,550 | 1,553 | 1,533 | 1,548 | -0.64% | 652,600 | 2104億6000万 | +6.28% | 10.73 | 0.99 |
| 12/08 | 1,550 | 1,563 | 1,538 | 1,558 | +0.65% | 758,800 | 2118億2000万 | +7.49% | 10.79 | 1 |
| 12/07 | 1,538 | 1,550 | 1,535 | 1,548 | +3% | 625,000 | 2104億6000万 | +7.24% | 10.73 | 0.99 |
| 12/06 | 1,500 | 1,513 | 1,495 | 1,503 | +0.17% | 611,400 | 2043億4000万 | +4.49% | 10.41 | 0.96 |
| 12/05 | 1,503 | 1,513 | 1,486 | 1,500 | -0.83% | 406,000 | 2040億 | +4.53% | 10.4 | 0.96 |
| 12/02 | 1,513 | 1,528 | 1,508 | 1,513 | 0% | 600,800 | 2057億 | +5.55% | 10.48 | 0.97 |
| 12/01 | 1,513 | 1,530 | 1,497 | 1,513 | +0.33% | 933,200 | 2057億 | +5.84% | 10.48 | 0.97 |
| 11/30 | 1,518 | 1,530 | 1,505 | 1,508 | -0.33% | 336,600 | 2050億2000万 | +5.79% | 10.45 | 0.97 |
| 11/29 | 1,513 | 1,523 | 1,500 | 1,513 | -0.98% | 432,000 | 2057億 | +6.51% | 10.48 | 0.97 |
| 11/28 | 1,523 | 1,530 | 1,508 | 1,528 | -0.49% | 349,200 | 2077億4000万 | +7.95% | 10.59 | 0.98 |
| 11/25 | 1,505 | 1,543 | 1,505 | 1,535 | +1.66% | 418,000 | 2087億6000万 | +8.87% | 10.64 | 0.98 |
| 11/24 | 1,496 | 1,515 | 1,483 | 1,510 | +2.65% | 484,800 | 2053億6000万 | +7.55% | 10.47 | 0.97 |
| 11/22 | 1,474 | 1,477 | 1,456 | 1,471 | -0.2% | 428,200 | 2000億5600万 | +5.07% | 10.2 | 0.94 |
| 11/21 | 1,490 | 1,505 | 1,469 | 1,474 | +1.52% | 500,000 | 2004億6400万 | +5.59% | 10.22 | 0.94 |
| 11/18 | 1,431 | 1,458 | 1,421 | 1,452 | +3.27% | 424,600 | 1974億7200万 | +4.31% | 10.06 | 0.93 |
| 11/17 | 1,424 | 1,431 | 1,402 | 1,406 | -1.51% | 313,600 | 1912億1600万 | +1.22% | 9.74 | 0.9 |
| 11/16 | 1,405 | 1,429 | 1,405 | 1,428 | +2.44% | 419,600 | 1941億4000万 | +2.92% | 9.89 | 0.91 |
| 11/15 | 1,401 | 1,413 | 1,388 | 1,394 | -0.29% | 290,000 | 1895億1600万 | +0.61% | 9.66 | 0.89 |
| 11/14 | 1,375 | 1,399 | 1,374 | 1,398 | +3.02% | 347,200 | 1900億6000万 | +0.98% | 9.69 | 0.89 |
| 11/11 | 1,374 | 1,380 | 1,351 | 1,357 | -0.4% | 346,800 | 1844億8400万 | -1.85% | 9.4 | 0.87 |
| 11/10 | 1,403 | 1,405 | 1,348 | 1,362 | +4.57% | 518,000 | 1852億3200万 | -1.38% | 9.44 | 0.87 |
| 11/09 | 1,400 | 1,408 | 1,287 | 1,303 | -6.4% | 611,000 | 1771億4000万 | -5.48% | 9.03 | 0.83 |
| 11/08 | 1,376 | 1,395 | 1,369 | 1,392 | +1.76% | 389,000 | 1892億4400万 | +1.05% | 9.64 | 0.89 |
| 11/07 | 1,361 | 1,383 | 1,352 | 1,368 | +2.36% | 739,000 | 1859億8000万 | -0.33% | 9.48 | 0.88 |
| 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 |
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。
