テイクアンドギヴ・ニーズ（4331）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/17

2010/08/18～2011/01/17

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
2013	10/1, 株式分割 1→10
2011
01/17	765	824	764	785	+2.48%	162,590	-	+9.94%	-	-
01/14	770	770	760	766	+1.19%	40,460	-	+8.35%	-	-
01/13	758	770	753	757	+0.4%	73,550	-	+7.99%	-	-
01/12	760	785	746	754	-0.79%	84,860	-	+8.65%	-	-
01/11	791	791	748	760	-3.8%	116,820	-	+10.47%	-	-
01/07	790	790	768	790	0%	80,610	-	+16.01%	-	-
01/06	827	828	768	790	-3.19%	173,720	-	+17.21%	-	-
01/05	853	855	804	816	-2.97%	113,460	-	+22.52%	-	-
01/04	815	869	815	841	+4.47%	114,870	-	+27.81%	-	-
2010
12/30	833	896	789	805	-2.54%	196,320	-	+24.42%	-	-
12/29	738	874	738	826	+14.09%	313,540	-	+29.67%	-	-
12/28	749	763	708	724	-3.21%	95,500	-	+15.65%	-	-
12/27	675	774	675	748	+10.32%	137,020	-	+21.04%	-	-
12/24	690	694	666	678	-0.88%	46,900	-	+11.33%	-	-
12/22	664	709	664	684	+3.95%	106,970	-	+13.62%	-	-
12/21	656	662	654	658	+0.77%	33,020	-	+10.77%	-	-
12/20	660	672	653	653	0%	60,720	-	+11.05%	-	-
12/17	650	659	640	653	-0.15%	43,830	-	+12.2%	-	-
12/16	669	688	648	654	-0.76%	93,070	-	+13.54%	-	-
12/15	618	659	618	659	+6.63%	118,020	-	+15.61%	-	-
12/14	622	650	604	618	0%	145,920	-	+9.77%	-	-
12/13	605	620	590	618	+2.49%	41,830	-	+10.75%	-	-
12/10	600	605	598	603	+0.5%	43,100	-	+8.84%	-	-
12/09	609	610	597	600	-1.48%	41,110	-	+9.09%	-	-
12/08	611	619	601	609	0%	35,990	-	+11.74%	-	-
12/07	601	609	593	609	0%	44,160	-	+12.78%	-	-
12/06	600	618	597	609	+2.53%	47,350	-	+13.62%	-	-
12/03	597	602	593	594	+0.34%	17,900	-	+11.44%	-	-
12/02	602	608	591	592	-1.17%	38,330	-	+11.49%	-	-
12/01	594	607	588	599	-0.33%	22,420	-	+13.45%	-	-
11/30	594	607	586	601	0%	50,390	-	+14.26%	-	-
11/29	616	616	580	601	-1.48%	71,190	-	+14.48%	-	-
11/26	584	610	584	610	+5.17%	75,300	-	+16.41%	-	-
11/25	566	580	557	580	+6.03%	40,060	-	+10.9%	-	-
11/24	528	551	525	547	+1.67%	48,590	-	+4.39%	-	-
11/22	530	543	525	538	+1.7%	46,240	-	+2.48%	-	-
11/19	530	530	520	529	+2.12%	34,900	-	+0.38%	-	-
11/18	510	519	509	518	+2.57%	27,660	-	-2.26%	-	-
11/17	494	506	493	505	+0.4%	10,900	-	-5.25%	-	-
11/16	496	505	492	503	+1.93%	23,830	-	-6.33%	-	-
11/15	497	502	487	494	-1.89%	20,120	-	-8.95%	-	-
11/12	510	511	499	503	-2.33%	27,810	-	-7.88%	-	-
11/11	499	515	493	515	+4.67%	31,600	-	-6.02%	-	-
11/10	482	494	482	492	+2.61%	23,610	-	-10.38%	-	-
11/09	499	499	479	480	-2.94%	35,150	-	-12.98%	-	-
11/08	515	519	471	494	-5%	47,920	-	-10.99%	-	-
11/05	525	549	510	520	+0.19%	49,110	-	-6.98%	-	-
11/04	478	527	471	519	+10.19%	62,250	-	-7.82%	-	-
11/02	474	485	469	471	-1.88%	26,490	-	-16.78%	-	-
11/01	500	500	477	480	-5.14%	37,450	-	-15.94%	-	-
10/29	513	533	504	506	-5.07%	31,980	-	-12.15%	-	-
10/28	525	536	505	533	-0.19%	105,220	-	-8.1%	-	-
10/27	545	545	532	534	-0.19%	32,300	-	-8.25%	-	-
10/26	537	556	534	535	-2.19%	44,410	-	-8.23%	-	-
10/25	560	565	546	547	-3.36%	32,240	-	-6.01%	-	-
10/22	583	590	561	566	-4.07%	55,930	-	-2.58%	-	-
10/21	594	594	584	590	+1.03%	28,060	-	+1.72%	-	-
10/20	581	593	580	584	-0.51%	35,750	-	+1.57%	-	-
10/19	594	601	580	587	-1.34%	36,730	-	+2.98%	-	-
10/18	588	606	579	595	+2.59%	29,030	-	+5.31%	-	-
10/15	600	607	578	580	-4.29%	34,510	-	+3.57%	-	-
10/14	590	619	588	606	+2.71%	52,360	-	+9.19%	-	-
10/13	612	612	579	590	-2.64%	49,160	-	+7.27%	-	-
10/12	620	625	598	606	-1.14%	48,260	-	+10.99%	-	-
10/08	602	614	597	613	+3.55%	91,210	-	+13.31%	-	-
10/07	550	594	547	592	+5.71%	64,240	-	+10.45%	-	-
10/06	533	576	533	560	+1.82%	75,010	-	+5.07%	-	-
10/05	542	554	531	550	+1.48%	43,380	-	+3.77%	-	-
10/04	572	572	531	542	-6.23%	48,160	-	+2.65%	-	-
10/01	591	598	564	578	-3.02%	44,140	-	+9.89%	-	-
09/30	617	623	591	596	-1.81%	60,620	-	+13.96%	-	-
09/29	606	614	595	607	+0.5%	24,820	-	+16.73%	-	-
09/28	590	619	581	604	+1.68%	58,570	-	+17.05%	-	-
09/27	615	617	574	594	-1.16%	57,110	-	+16.47%	-	-
09/24	620	622	593	601	-1.64%	68,970	-	+19.25%	-	-
09/22	580	640	576	611	+6.82%	145,570	-	+22.94%	-	-
09/21	598	650	568	572	+0.7%	242,040	-	+16.97%	-	-
09/17	528	586	520	568	+9.23%	124,290	-	+17.36%	-	-
09/16	515	520	502	520	+1.17%	28,320	-	+8.56%	-	-
09/15	523	534	510	514	-3.56%	78,410	-	+7.76%	-	-
09/14	495	546	487	533	+10.7%	223,120	-	+11.97%	-	-
09/13	465	483	460	482	+4.79%	62,040	-	+1.16%	-	-
09/10	460	466	453	460	+0.11%	40,950	-	-3.67%	-	-
09/09	458	465	457	459	-0.33%	24,030	-	-4.18%	-	-
09/08	457	464	452	461	-1.5%	26,940	-	-4.06%	-	-
09/07	470	474	459	468	-0.43%	38,780	-	-2.81%	-	-
09/06	480	487	451	470	-1.98%	52,840	-	-2.59%	-	-
09/03	473	493	470	479	-1.54%	33,920	-	-0.62%	-	-
09/02	509	519	480	487	-3.28%	56,360	-	+0.52%	-	-
09/01	498	523	498	503	-0.79%	51,170	-	+3.5%	-	-
08/31	496	523	496	507	+1.81%	93,110	-	+4.11%	-	-
08/30	496	504	488	498	+3.32%	44,090	-	+2.05%	-	-
08/27	481	487	462	482	-1.93%	46,750	-	-1.43%	-	-
08/26	506	510	470	492	-1.4%	48,650	-	-0.1%	-	-
08/25	513	513	490	499	-4.87%	59,550	-	+1.12%	-	-
08/24	522	538	506	524	+3.76%	158,260	-	+5.86%	-	-
08/23	460	524	454	505	+9.78%	173,540	-	+1.81%	-	-
08/20	464	479	454	460	-0.11%	129,690	-	-7.63%	-	-
08/19	428	484	422	461	+11.23%	176,190	-	-8.63%	-	-
08/18	422	425	411	414	-0.96%	39,650	-	-18.66%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2010/08/18～2011/01/17

株価推移

開示資料

決算

株式

チャート