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

2011/06/10

2011/01/14～2011/06/10

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
06/10	541	545	532	532	+3.1%	54,400	-	+1.72%	-	-
06/09	528	530	511	516	-2.27%	20,160	-	-1.71%	-	-
06/08	519	543	518	528	-0.19%	33,510	-	0%	-	-
06/07	515	540	511	529	+0.57%	22,390	-	0%	-	-
06/06	530	536	505	526	0%	45,310	-	-0.94%	-	-
06/03	548	557	524	526	-3.66%	48,990	-	-1.13%	-	-
06/02	541	558	536	546	-2.33%	50,650	-	+2.25%	-	-
06/01	519	559	513	559	+7.5%	60,710	-	+4.68%	-	-
05/31	510	531	502	520	+5.26%	63,120	-	-2.8%	-	-
05/30	499	504	482	494	-0.4%	53,850	-	-8.01%	-	-
05/27	478	500	472	496	+4.31%	59,560	-	-8.15%	-	-
05/26	485	485	471	476	+0.63%	35,680	-	-12.43%	-	-
05/25	474	477	470	473	-0.21%	35,260	-	-13.3%	-	-
05/24	477	477	471	474	-1.15%	28,020	-	-13.59%	-	-
05/23	486	487	479	479	-1.94%	44,710	-	-13.07%	-	-
05/20	491	493	488	489	-0.2%	34,180	-	-11.82%	-	-
05/19	493	498	488	490	-0.51%	51,190	-	-11.96%	-	-
05/18	494	499	487	492	+0.41%	51,460	-	-11.67%	-	-
05/17	525	525	478	490	-4.85%	85,760	-	-12.19%	-	-
05/16	522	540	512	515	-9.17%	74,560	-	-8.04%	-	-
05/13	589	590	560	567	-2.91%	33,260	-	+0.89%	-	-
05/12	587	592	577	584	-1.85%	30,010	-	+3.91%	-	-
05/11	600	608	593	595	-0.34%	41,360	-	+5.87%	-	-
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%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2011/01/14～2011/06/10

株価推移

開示資料

決算

株式

チャート