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

2011/11/29

2011/07/05～2011/11/29

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
11/29	430	441	426	441	+4.26%	24,160	-	-4.96%	-	-
11/28	421	425	415	423	+1.2%	12,420	-	-9.23%	-	-
11/25	416	430	413	418	-0.71%	23,730	-	-10.68%	-	-
11/24	426	433	419	421	-4.64%	20,750	-	-10.62%	-	-
11/22	423	442	421	442	+2.91%	18,880	-	-6.66%	-	-
11/21	425	430	415	429	-0.12%	24,940	-	-9.87%	-	-
11/18	460	463	425	430	-6.43%	46,650	-	-10.15%	-	-
11/17	454	460	453	459	0%	9,720	-	-4.38%	-	-
11/16	456	465	456	459	+0.22%	16,020	-	-4.38%	-	-
11/15	464	464	455	458	-0.43%	12,630	-	-4.58%	-	-
11/14	465	466	457	460	+0.44%	8,330	-	-3.97%	-	-
11/11	466	466	454	458	-0.33%	14,470	-	-4.38%	-	-
11/10	461	465	454	460	-3.16%	28,930	-	-4.27%	-	-
11/09	480	480	462	475	+0.42%	21,130	-	-1.35%	-	-
11/08	494	494	470	473	-2.88%	27,110	-	-1.77%	-	-
11/07	499	499	476	487	-2.51%	37,780	-	+0.72%	-	-
11/04	511	511	497	499	+1.01%	24,480	-	+3.1%	-	-
11/02	492	507	490	494	-1.59%	37,200	-	+2.28%	-	-
11/01	483	520	483	502	+2.45%	59,510	-	+4.15%	-	-
10/31	506	507	490	490	-1.71%	85,100	-	+2.08%	-	-
10/28	488	506	488	499	+3.96%	98,530	-	+4.07%	-	-
10/27	472	480	462	480	+1.48%	34,290	-	+0.31%	-	-
10/26	473	484	470	473	-2.48%	24,350	-	-1.15%	-	-
10/25	488	494	481	485	-2.42%	29,270	-	+1.36%	-	-
10/24	473	498	473	497	+5.19%	21,770	-	+3.87%	-	-
10/21	476	482	472	472	-1.05%	8,340	-	-1.05%	-	-
10/20	489	489	475	477	-2.45%	18,580	-	0%	-	-
10/19	490	494	485	489	-0.81%	24,140	-	+2.52%	-	-
10/18	488	500	484	493	-1%	16,960	-	+3.35%	-	-
10/17	499	507	495	498	+1.32%	22,580	-	+4.4%	-	-
10/14	471	500	470	492	+4.46%	41,600	-	+3.04%	-	-
10/13	460	474	459	471	+3.07%	62,500	-	-1.36%	-	-
10/12	455	463	454	457	-0.76%	27,780	-	-4.5%	-	-
10/11	458	468	453	460	+1.77%	41,730	-	-4.17%	-	-
10/07	465	466	452	452	-1.42%	54,540	-	-6.22%	-	-
10/06	462	469	455	459	-1.08%	51,240	-	-5.27%	-	-
10/05	496	496	463	464	-4.73%	23,340	-	-4.63%	-	-
10/04	490	490	480	487	-1.12%	13,710	-	-0.31%	-	-
10/03	500	501	489	492	-2.96%	23,000	-	+0.82%	-	-
09/30	505	509	499	507	+0.4%	18,960	66億2108万	+3.68%	14.62	0.4
09/29	471	505	471	505	+5.21%	49,200	-	+3.27%	-	-
09/28	469	480	465	480	+3.23%	35,620	-	-1.84%	-	-
09/27	458	465	451	465	+2.2%	14,790	-	-5.1%	-	-
09/26	463	470	451	455	-2.36%	23,240	-	-7.52%	-	-
09/22	469	475	463	466	-1.69%	35,850	-	-5.86%	-	-
09/21	480	480	470	474	-1.25%	16,380	-	-4.63%	-	-
09/20	478	481	471	480	0%	17,570	-	-3.81%	-	-
09/16	479	481	477	480	+1.27%	53,400	-	-4.19%	-	-
09/15	473	477	470	474	0%	22,340	-	-5.58%	-	-
09/14	478	490	471	474	-2.07%	23,060	-	-5.95%	-	-
09/13	471	490	471	484	+2.54%	14,390	-	-4.35%	-	-
09/12	467	483	462	472	-3.18%	35,300	-	-6.9%	-	-
09/09	486	494	485	488	-1.12%	43,340	-	-4.22%	-	-
09/08	500	502	490	493	-1.4%	14,170	-	-3.52%	-	-
09/07	490	505	484	500	+3.95%	38,770	-	-2.72%	-	-
09/06	490	497	480	481	-3.41%	44,490	-	-6.96%	-	-
09/05	501	504	496	498	-1.39%	13,420	-	-4.41%	-	-
09/02	507	508	500	505	-0.59%	20,160	-	-3.81%	-	-
09/01	508	509	505	508	+0.2%	30,700	-	-3.61%	-	-
08/31	506	511	506	507	-0.2%	15,030	-	-4.52%	-	-
08/30	509	513	506	508	0%	28,210	-	-5.05%	-	-
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%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2011/07/05～2011/11/29

株価推移

開示資料

決算

株式

チャート