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

2011/08/29

2011/04/05～2011/08/29

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
08/29	508	510	504	508	0%	22,380	-	-5.58%	-	-
08/26	508	508	505	508	+0.79%	8,560	-	-6.1%	-	-
08/25	507	510	504	504	+0.4%	26,820	-	-7.35%	-	-
08/24	512	517	497	502	-1.57%	33,940	-	-8.23%	-	-
08/23	496	528	496	510	+3.03%	26,570	-	-7.27%	-	-
08/22	510	529	495	495	-4.62%	26,830	-	-10.49%	-	-
08/19	511	524	507	519	-1.89%	23,070	-	-6.99%	-	-
08/18	530	533	526	529	+0.38%	13,620	-	-5.7%	-	-
08/17	524	533	522	527	-0.75%	11,930	-	-6.73%	-	-
08/16	518	535	516	531	+2.12%	25,950	-	-6.51%	-	-
08/15	530	537	515	520	+0.97%	15,150	-	-8.93%	-	-
08/12	518	525	511	515	-1.9%	12,680	-	-10.28%	-	-
08/11	498	525	498	525	+1.94%	17,960	-	-9.33%	-	-
08/10	529	533	503	515	+1.18%	25,880	-	-11.51%	-	-
08/09	486	513	473	509	-0.78%	49,340	-	-12.99%	-	-
08/08	542	543	508	513	-6.73%	34,500	-	-12.9%	-	-
08/05	540	550	527	550	-1.79%	31,720	-	-6.94%	-	-
08/04	567	573	559	560	-2.27%	24,470	-	-5.56%	-	-
08/03	569	575	563	573	-1.21%	23,040	-	-3.54%	-	-
08/02	593	593	575	580	-2.19%	24,110	-	-2.52%	-	-
08/01	576	610	575	593	+2.95%	16,810	-	-0.17%	-	-
07/29	600	610	576	576	-5.42%	24,440	-	-2.7%	-	-
07/28	597	617	590	609	+1.5%	46,160	-	+3.05%	-	-
07/27	580	603	570	600	+3.09%	41,450	-	+2.04%	-	-
07/26	576	582	576	582	+1.22%	14,010	-	-0.68%	-	-
07/25	576	582	533	575	-1.2%	42,370	-	-1.54%	-	-
07/22	584	585	577	582	+0.87%	11,200	-	0%	-	-
07/21	585	587	573	577	-2.7%	26,970	-	-0.52%	-	-
07/20	593	593	577	593	+1.19%	29,930	-	+2.42%	-	-
07/19	599	599	585	586	-2.33%	31,040	-	+1.56%	-	-
07/15	600	603	595	600	-1.15%	22,320	-	+4.17%	-	-
07/14	627	629	607	607	-2.25%	21,430	-	+5.93%	-	-
07/13	595	630	595	621	+2.64%	27,540	-	+9.14%	-	-
07/12	589	615	585	605	+0.5%	44,600	-	+6.89%	-	-
07/11	610	620	590	602	-1.79%	53,680	-	+6.93%	-	-
07/08	630	638	612	613	-2.7%	44,370	-	+9.46%	-	-
07/07	609	640	608	630	+4.83%	82,140	-	+13.31%	-	-
07/06	592	605	592	601	+0.17%	29,690	-	+8.68%	-	-
07/05	591	610	590	600	+1.69%	77,370	-	+8.89%	-	-
07/04	590	593	581	590	+1.55%	29,710	-	+7.66%	-	-
07/01	589	589	567	581	-1.36%	26,850	-	+6.8%	-	-
06/30	595	597	566	589	-0.67%	41,760	76億3893万	+8.87%	16.86	0.46
06/29	590	595	578	593	+1.54%	36,060	-	+10.63%	-	-
06/28	548	590	548	584	+6.18%	56,860	-	+9.98%	-	-
06/27	544	557	541	550	-0.18%	23,570	-	+4.36%	-	-
06/24	535	552	535	551	+1.1%	18,050	-	+5.15%	-	-
06/23	545	550	529	545	-1.09%	16,830	-	+4.61%	-	-
06/22	538	552	538	551	+1.85%	24,380	-	+6.17%	-	-
06/21	528	541	528	541	+1.31%	11,830	-	+4.64%	-	-
06/20	520	534	517	534	+1.91%	21,780	-	+3.69%	-	-
06/17	542	547	524	524	-2.96%	16,640	-	+1.95%	-	-
06/16	549	553	540	540	-0.55%	22,590	-	+4.65%	-	-
06/15	552	557	541	543	-1.45%	25,140	-	+4.83%	-	-
06/14	539	558	539	551	+0.73%	36,400	-	+5.96%	-	-
06/13	530	555	530	547	+2.82%	34,200	-	+4.79%	-	-
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%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2011/04/05～2011/08/29

株価推移

開示資料

決算

株式

チャート