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

2012/02/28

2011/10/03～2012/02/28

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
2012
02/28	709	709	685	696	-1.42%	74,910	-	+9.43%	-	-
02/27	718	719	695	706	-2.89%	43,280	-	+12.06%	-	-
02/24	714	727	700	727	+1.54%	35,350	-	+16.69%	-	-
02/23	730	730	713	716	-2.32%	42,640	-	+16.23%	-	-
02/22	714	734	704	733	+6.54%	47,610	-	+20.16%	-	-
02/21	696	717	680	688	-3.23%	79,950	-	+14.29%	-	-
02/20	731	748	709	711	-3.13%	72,900	-	+19.5%	-	-
02/17	695	736	684	734	+8.26%	166,690	-	+24.83%	-	-
02/16	693	702	668	678	-2.31%	69,000	-	+17.1%	-	-
02/15	649	712	646	694	+8.61%	208,530	-	+21.54%	-	-
02/14	600	640	585	639	+6.5%	81,380	-	+13.5%	-	-
02/13	590	606	588	600	-2.6%	56,800	-	+7.72%	-	-
02/10	632	636	610	616	-2.07%	68,490	-	+11.59%	-	-
02/09	641	645	627	629	-2.02%	97,810	-	+14.99%	-	-
02/08	626	642	617	642	+4.39%	58,920	-	+18.67%	-	-
02/07	587	616	582	615	+5.13%	80,300	-	+15.17%	-	-
02/06	554	587	550	585	+1.04%	71,540	-	+10.8%	-	-
02/03	580	584	573	579	0%	44,860	-	+10.71%	-	-
02/02	570	584	566	579	+0.52%	31,730	-	+11.78%	-	-
02/01	574	587	570	576	+0.7%	40,120	-	+12.28%	-	-
01/31	553	574	542	572	+3.81%	58,270	-	+12.38%	-	-
01/30	535	570	532	551	+3.57%	65,910	-	+9.11%	-	-
01/27	538	543	522	532	-2.92%	66,490	-	+5.98%	-	-
01/26	555	555	542	548	+0.55%	24,800	-	+9.82%	-	-
01/25	556	564	541	545	-1.09%	30,090	-	+9.66%	-	-
01/24	545	564	530	551	+2.04%	64,260	-	+11.54%	-	-
01/23	554	554	523	540	-3.4%	38,340	-	+9.76%	-	-
01/20	559	559	541	559	+1.64%	26,390	-	+14.08%	-	-
01/19	557	559	530	550	+0.36%	48,900	-	+12.94%	-	-
01/18	524	554	520	548	+6.82%	107,940	-	+12.99%	-	-
01/17	520	535	509	513	-0.58%	83,960	-	+6.43%	-	-
01/16	515	523	505	516	+1.18%	50,530	-	+7.72%	-	-
01/13	497	524	496	510	+3.34%	62,610	-	+7.14%	-	-
01/12	496	496	486	494	-0.5%	13,690	-	+4.11%	-	-
01/11	481	498	480	496	+3.33%	19,090	-	+5.08%	-	-
01/10	485	490	480	480	0%	9,590	-	+2.35%	-	-
01/06	487	489	479	480	-1.34%	14,440	-	+2.78%	-	-
01/05	487	487	481	487	+1.25%	18,020	-	+4.4%	-	-
01/04	466	484	466	481	+2.45%	20,340	-	+3.78%	-	-
2011
12/30	457	471	457	469	+1.85%	22,640	-	+1.74%	-	-
12/29	453	461	452	461	+1.21%	10,480	-	+0.33%	-	-
12/28	455	464	453	455	-0.98%	10,050	-	-0.66%	-	-
12/27	457	461	451	460	-0.33%	19,480	-	+0.55%	-	-
12/26	470	470	457	461	-1.6%	16,240	-	+1.1%	-	-
12/22	465	475	465	469	-0.21%	15,300	-	+2.74%	-	-
12/21	475	476	464	470	-0.63%	17,960	-	+3.19%	-	-
12/20	483	483	468	473	0%	28,210	-	+3.85%	-	-
12/19	486	486	468	473	-2.58%	13,550	-	+4.07%	-	-
12/16	475	488	470	485	+1.68%	15,480	-	+6.83%	-	-
12/15	497	497	477	477	-2.85%	17,250	-	+5.3%	-	-
12/14	499	503	491	491	-0.81%	29,130	-	+8.39%	-	-
12/13	487	496	484	495	+1.33%	31,540	-	+9.51%	-	-
12/12	494	505	488	489	-1.01%	32,400	-	+8.08%	-	-
12/09	461	495	461	494	+4.33%	75,710	-	+9.18%	-	-
12/08	452	475	450	473	+4.76%	26,960	-	+4.65%	-	-
12/07	437	455	437	452	+3.44%	17,340	-	-0.33%	-	-
12/06	447	447	436	437	-2.78%	47,510	-	-4.07%	-	-
12/05	450	455	443	449	+1.35%	18,410	-	-1.75%	-	-
12/02	435	444	435	443	+1.96%	16,750	-	-3.28%	-	-
12/01	434	445	431	435	+1.4%	20,830	-	-5.54%	-	-
11/30	445	445	427	429	-2.83%	29,480	-	-7.25%	-	-
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%	-	-

テイクアンドギヴ・ニーズ（4331）の株価チャート

2011/10/03～2012/02/28

株価推移

開示資料

決算

株式

チャート