テイ・エステック（7313）の株価チャート
2016/11/04～2017/03/31
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 | ||||||||||
| 03/31 | 1,525 | 1,525 | 1,496 | 1,496 | -1.25% | 636,200 | 2034億5600万 | -1.32% | 10.37 | 0.96 |
| 03/30 | 1,510 | 1,533 | 1,508 | 1,515 | +0.17% | 466,400 | 2060億4000万 | 0% | 10.5 | 0.97 |
| 03/29 | 1,530 | 1,533 | 1,505 | 1,513 | -0.98% | 423,400 | 2057億 | -0.1% | 10.48 | 0.97 |
| 03/28 | 1,500 | 1,530 | 1,491 | 1,528 | +1.66% | 873,600 | 2077億4000万 | +1.03% | 10.59 | 0.98 |
| 03/27 | 1,497 | 1,518 | 1,490 | 1,503 | -1.8% | 482,400 | 2043億4000万 | -0.43% | 10.41 | 0.96 |
| 03/24 | 1,505 | 1,533 | 1,493 | 1,530 | +1.83% | 451,600 | 2080億8000万 | +1.46% | 10.6 | 0.98 |
| 03/23 | 1,520 | 1,528 | 1,494 | 1,503 | -0.83% | 447,800 | 2043億4000万 | -0.17% | 10.41 | 0.96 |
| 03/22 | 1,505 | 1,523 | 1,503 | 1,515 | -1.46% | 365,200 | 2060億4000万 | +0.73% | 10.5 | 0.97 |
| 03/21 | 1,550 | 1,550 | 1,533 | 1,538 | -0.97% | 462,600 | 2091億 | +2.43% | 10.66 | 0.98 |
| 03/17 | 1,555 | 1,565 | 1,543 | 1,553 | -0.96% | 527,400 | 2111億4000万 | +3.71% | 10.76 | 0.99 |
| 03/16 | 1,530 | 1,568 | 1,523 | 1,568 | +1.29% | 584,000 | 2131億8000万 | +5.06% | 10.86 | 1 |
| 03/15 | 1,538 | 1,548 | 1,530 | 1,548 | +0.16% | 254,200 | 2104億6000万 | +4.28% | 10.73 | 0.99 |
| 03/14 | 1,535 | 1,548 | 1,520 | 1,545 | +0.49% | 283,200 | 2101億2000万 | +4.53% | 10.71 | 0.99 |
| 03/13 | 1,543 | 1,543 | 1,528 | 1,538 | -0.65% | 333,400 | 2091億 | +4.52% | 10.66 | 0.98 |
| 03/10 | 1,565 | 1,568 | 1,535 | 1,548 | +0.81% | 442,200 | 2104億6000万 | +5.7% | 10.73 | 0.99 |
| 03/09 | 1,513 | 1,538 | 1,505 | 1,535 | +2.16% | 430,400 | 2087億6000万 | +5.35% | 10.64 | 0.98 |
| 03/08 | 1,503 | 1,503 | 1,486 | 1,503 | -0.17% | 280,800 | 2043億4000万 | +3.62% | 10.41 | 0.96 |
| 03/07 | 1,518 | 1,520 | 1,500 | 1,505 | -0.82% | 233,000 | 2046億8000万 | +4.15% | 10.43 | 0.96 |
| 03/06 | 1,503 | 1,525 | 1,500 | 1,518 | +1% | 381,400 | 2063億8000万 | +5.16% | 10.52 | 0.97 |
| 03/03 | 1,503 | 1,510 | 1,496 | 1,503 | 0% | 312,000 | 2043億4000万 | +4.34% | 10.41 | 0.96 |
| 03/02 | 1,515 | 1,523 | 1,503 | 1,503 | +0.91% | 357,800 | 2043億4000万 | +4.41% | 10.41 | 0.96 |
| 03/01 | 1,469 | 1,492 | 1,466 | 1,489 | +1.4% | 425,400 | 2025億400万 | +3.55% | 10.32 | 0.95 |
| 02/28 | 1,474 | 1,495 | 1,467 | 1,469 | 0% | 434,600 | 1997億1600万 | +2.26% | 10.18 | 0.94 |
| 02/27 | 1,468 | 1,478 | 1,459 | 1,469 | -0.2% | 346,000 | 1997億1600万 | +2.33% | 10.18 | 0.94 |
| 02/24 | 1,478 | 1,487 | 1,468 | 1,472 | -0.24% | 352,800 | 2001億2400万 | +2.54% | 10.2 | 0.94 |
| 02/23 | 1,486 | 1,499 | 1,468 | 1,475 | -0.14% | 344,000 | 2006億 | +2.64% | 10.22 | 0.94 |
| 02/22 | 1,473 | 1,478 | 1,459 | 1,477 | +0.72% | 241,800 | 2008億7200万 | +2.71% | 10.24 | 0.95 |
| 02/21 | 1,465 | 1,473 | 1,459 | 1,467 | +0.51% | 240,200 | 1994億4400万 | +1.91% | 10.16 | 0.94 |
| 02/20 | 1,444 | 1,461 | 1,435 | 1,459 | -0.65% | 393,800 | 1984億2400万 | +1.39% | 10.11 | 0.93 |
| 02/17 | 1,457 | 1,474 | 1,449 | 1,469 | +0.17% | 463,000 | 1997億1600万 | +1.98% | 10.18 | 0.94 |
| 02/16 | 1,482 | 1,482 | 1,457 | 1,466 | 0% | 278,800 | 1993億7600万 | +1.66% | 10.16 | 0.94 |
| 02/15 | 1,461 | 1,490 | 1,461 | 1,466 | +1.49% | 820,800 | 1993億7600万 | +1.52% | 10.16 | 0.94 |
| 02/14 | 1,413 | 1,461 | 1,413 | 1,445 | +0.49% | 566,800 | 1964億5200万 | -0.1% | 10.01 | 0.92 |
| 02/13 | 1,448 | 1,448 | 1,432 | 1,438 | +0.7% | 282,400 | 1955億 | -0.86% | 9.96 | 0.92 |
| 02/10 | 1,411 | 1,430 | 1,407 | 1,428 | +3.52% | 432,800 | 1941億4000万 | -1.75% | 9.89 | 0.91 |
| 02/09 | 1,387 | 1,387 | 1,375 | 1,379 | -0.97% | 336,000 | 1875億4400万 | -5.42% | 9.56 | 0.88 |
| 02/08 | 1,368 | 1,395 | 1,365 | 1,393 | +1.16% | 370,200 | 1893億8000万 | -5.01% | 9.65 | 0.89 |
| 02/07 | 1,372 | 1,390 | 1,366 | 1,377 | +0.88% | 664,400 | 1872億400万 | -6.36% | 9.54 | 0.88 |
| 02/06 | 1,375 | 1,379 | 1,354 | 1,365 | +0.4% | 398,200 | 1855億7200万 | -7.55% | 9.46 | 0.87 |
| 02/03 | 1,365 | 1,367 | 1,348 | 1,359 | -0.4% | 755,600 | 1848億2400万 | -8.3% | 9.42 | 0.87 |
| 02/02 | 1,376 | 1,377 | 1,356 | 1,365 | -0.8% | 867,800 | 1855億7200万 | -8.3% | 9.46 | 0.87 |
| 02/01 | 1,308 | 1,377 | 1,306 | 1,376 | -4.71% | 1,865,200 | 1870億6800万 | -7.87% | 9.53 | 0.88 |
| 01/31 | 1,447 | 1,464 | 1,442 | 1,444 | -1.13% | 694,600 | 1963億1600万 | -3.77% | 10 | 0.92 |
| 01/30 | 1,460 | 1,463 | 1,447 | 1,460 | -0.51% | 692,200 | 1985億6000万 | -2.93% | 10.12 | 0.93 |
| 01/27 | 1,475 | 1,482 | 1,466 | 1,468 | -0.24% | 476,600 | 1995億8000万 | -2.69% | 10.17 | 0.94 |
| 01/26 | 1,470 | 1,474 | 1,463 | 1,471 | +1.45% | 531,200 | 2000億5600万 | -2.65% | 10.2 | 0.94 |
| 01/25 | 1,455 | 1,473 | 1,446 | 1,450 | +0.55% | 589,200 | 1972億 | -4.35% | 10.05 | 0.93 |
| 01/24 | 1,471 | 1,471 | 1,436 | 1,442 | -2.3% | 716,800 | 1961億1200万 | -5.13% | 9.99 | 0.92 |
| 01/23 | 1,483 | 1,495 | 1,475 | 1,476 | -2.25% | 452,000 | 2007億3600万 | -3.15% | 10.23 | 0.94 |
| 01/20 | 1,510 | 1,518 | 1,505 | 1,510 | +0.17% | 272,400 | 2053億6000万 | -1.11% | 10.47 | 0.97 |
| 01/19 | 1,510 | 1,520 | 1,503 | 1,508 | +1.17% | 294,000 | 2050億2000万 | -1.34% | 10.45 | 0.97 |
| 01/18 | 1,469 | 1,490 | 1,453 | 1,490 | +1.43% | 319,400 | 2026億4000万 | -2.61% | 10.33 | 0.95 |
| 01/17 | 1,494 | 1,500 | 1,469 | 1,469 | -1.64% | 296,200 | 1997億8400万 | -4.11% | 10.18 | 0.94 |
| 01/16 | 1,513 | 1,513 | 1,485 | 1,494 | -1.58% | 263,600 | 2031億1600万 | -2.7% | 10.35 | 0.96 |
| 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 |
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。
