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

2011/05/10

2010/12/08～2011/05/10

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
05/10	576	598	575	597	+2.93%	36,870	-	+6.23%	-	-
05/09	570	582	570	580	-1.36%	27,670	-	+3.2%	-	-
05/06	577	588	571	588	+1.73%	17,170	-	+4.44%	-	-
05/02	579	581	568	578	+2.48%	49,520	-	+2.66%	-	-
04/28	563	570	557	564	-0.53%	31,920	-	0%	-	-
04/27	578	579	555	567	-1.22%	36,050	-	+0.35%	-	-
04/26	563	580	551	574	+3.61%	51,170	-	+1.06%	-	-
04/25	565	571	552	554	-1.95%	33,380	-	-2.81%	-	-
04/22	578	579	558	565	-0.88%	41,010	-	-1.4%	-	-
04/21	580	583	570	570	-0.87%	21,370	-	-0.18%	-	-
04/20	570	585	566	575	+0.35%	48,330	-	+1.05%	-	-
04/19	553	583	550	573	+1.78%	44,700	-	+1.06%	-	-
04/18	544	575	541	563	+5.43%	45,210	-	-1.05%	-	-
04/15	559	559	534	534	-3.09%	29,480	-	-7.45%	-	-
04/14	559	559	541	551	0%	57,290	-	-6.13%	-	-
04/13	537	556	529	551	+1.47%	41,910	-	-7.86%	-	-
04/12	544	548	529	543	0%	77,550	-	-10.69%	-	-
04/11	531	566	520	543	+4.83%	93,140	-	-12.28%	-	-
04/08	507	531	500	518	+0.58%	86,860	-	-17.78%	-	-
04/07	526	527	512	515	-3.01%	71,970	-	-19.78%	-	-
04/06	560	560	519	531	-5.18%	62,390	-	-18.81%	-	-
04/05	582	584	557	560	-3.61%	34,800	-	-16.04%	-	-
04/04	584	594	578	581	-0.51%	22,180	-	-14.31%	-	-
04/01	596	600	580	584	-2.01%	27,160	-	-14.99%	-	-
03/31	605	612	582	596	-0.67%	38,800	77億2972万	-14.37%	36.12	0.47
03/30	601	604	585	600	+0.17%	23,600	-	-15.13%	-	-
03/29	579	600	578	599	+1.87%	24,680	-	-16.34%	-	-
03/28	613	613	581	588	-2.49%	23,590	-	-19.12%	-	-
03/25	599	611	594	603	+1.69%	49,530	-	-18.18%	-	-
03/24	629	629	591	593	-6.91%	83,880	-	-20.4%	-	-
03/23	640	649	625	637	+2.74%	73,520	-	-15.52%	-	-
03/22	678	678	605	620	-1.27%	125,020	-	-18.53%	-	-
03/18	550	628	550	628	+18.49%	94,480	-	-18.44%	-	-
03/17	477	536	465	530	+5.79%	141,650	-	-31.88%	-	-
03/16	493	549	486	501	-4.21%	201,100	-	-36.66%	-	-
03/15	523	523	523	523	-16.05%	11,280	-	-34.87%	-	-
03/14	623	659	623	623	-19.4%	76,110	-	-23.56%	-	-
03/11	773	792	773	773	-1.4%	51,230	-	-5.96%	-	-
03/10	812	814	765	784	-3.69%	61,570	-	-4.62%	-	-
03/09	808	831	808	814	+0.49%	55,370	-	-0.73%	-	-
03/08	805	823	805	810	-0.12%	30,820	-	-1.1%	-	-
03/07	810	818	805	811	-0.73%	40,860	-	-0.73%	-	-
03/04	835	835	810	817	-0.61%	64,900	-	+0.12%	-	-
03/03	821	831	821	822	-0.36%	41,710	-	+0.86%	-	-
03/02	837	846	823	825	-3.17%	71,330	-	+1.23%	-	-
03/01	827	860	827	852	+2.4%	72,450	-	+4.67%	-	-
02/28	825	833	816	832	+1.71%	36,200	-	+2.34%	-	-
02/25	811	838	811	818	+0.74%	59,600	-	+0.86%	-	-
02/24	856	861	811	812	-5.69%	102,980	-	+0.25%	-	-
02/23	820	880	818	861	+3.36%	131,480	-	+6.3%	-	-
02/22	850	850	818	833	-3.92%	104,520	-	+3.22%	-	-
02/21	836	890	836	867	+4.33%	188,340	-	+7.7%	-	-
02/18	809	834	809	831	+2.34%	50,420	-	+3.75%	-	-
02/17	808	817	806	812	+0.5%	31,090	-	+1.75%	-	-
02/16	820	827	806	808	-2.06%	43,300	-	+1.51%	-	-
02/15	830	843	817	825	-0.72%	45,920	-	+3.9%	-	-
02/14	835	840	820	831	-0.48%	49,010	-	+4.79%	-	-
02/10	848	848	826	835	-1.76%	41,720	-	+5.56%	-	-
02/09	808	858	808	850	+5.2%	151,540	-	+7.59%	-	-
02/08	819	825	803	808	-1.46%	45,230	-	+2.28%	-	-
02/07	843	843	809	820	+2.76%	106,630	-	+3.8%	-	-
02/04	790	799	771	798	+2.97%	61,590	-	+1.01%	-	-
02/03	753	775	735	775	+4.03%	47,530	-	-1.52%	-	-
02/02	766	768	726	745	-2.61%	87,440	-	-5.22%	-	-
02/01	764	775	764	765	+0.26%	26,870	-	-2.3%	-	-
01/31	780	780	756	763	-4.03%	58,250	-	-2.18%	-	-
01/28	804	805	781	795	-1.12%	52,970	-	+2.45%	-	-
01/27	803	814	794	804	+0.12%	55,320	-	+4.42%	-	-
01/26	815	820	794	803	-1.35%	54,000	-	+5.1%	-	-
01/25	825	835	807	814	-0.73%	66,930	-	+7.39%	-	-
01/24	785	824	782	820	+5.13%	142,590	-	+9.04%	-	-
01/21	805	820	770	780	-3.11%	127,090	-	+4.84%	-	-
01/20	816	818	783	805	-0.62%	58,170	-	+9.23%	-	-
01/19	794	810	785	810	+3.45%	81,570	-	+11.11%	-	-
01/18	800	817	776	783	-0.25%	86,830	-	+8.6%	-	-
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%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2010/12/08～2011/05/10

株価推移

開示資料

決算

株式

チャート