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無料期間延長中無料で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

2014/01/07

2013/08/08～2014/01/07

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
2014
01/07	2,264	2,281	2,203	2,231	-1.2%	36,500	291億3536万	+1.87%	21.13	1.52
01/06	2,280	2,280	2,235	2,258	-1.4%	54,400	294億8796万	+3.39%	21.39	1.53
2013
12/30	2,303	2,324	2,256	2,290	-0.35%	59,000	299億586万	+5.29%	21.69	1.56
12/27	2,280	2,322	2,241	2,298	+0.31%	60,400	300億1034万	+6.34%	21.77	1.56
12/26	2,171	2,318	2,170	2,291	+5.53%	167,400	299億1892万	+6.91%	21.7	1.56
12/25	2,098	2,178	2,098	2,171	+3.58%	172,500	283億5180万	+2.21%	20.57	1.47
12/24	2,170	2,170	2,091	2,096	-2.69%	69,800	273億7235万	-0.76%	19.86	1.42
12/20	2,158	2,174	2,135	2,154	-0.92%	71,900	281億2979万	+2.38%	20.41	1.46
12/19	2,211	2,220	2,150	2,174	-1.76%	69,400	283億9098万	+3.87%	20.59	1.48
12/18	2,182	2,218	2,182	2,213	-0.05%	43,000	289億29万	+6.45%	20.96	1.5
12/17	2,155	2,224	2,155	2,214	+2.59%	79,500	289億1335万	+7.16%	20.97	1.5
12/16	2,226	2,226	2,154	2,158	-0.83%	78,800	281億8203万	+5.32%	20.44	1.47
12/13	2,179	2,215	2,161	2,176	-0.87%	57,300	284億1710万	+6.93%	20.61	1.48
12/12	2,230	2,252	2,182	2,195	-1.88%	65,100	286億6522万	+8.72%	20.79	1.49
12/11	2,260	2,280	2,224	2,237	-2.06%	84,700	292億1372万	+11.63%	21.19	1.52
12/10	2,299	2,358	2,270	2,284	-1.17%	111,000	298億2750万	+14.83%	21.64	1.55
12/09	2,321	2,329	2,220	2,311	+0.65%	125,400	301億8011万	+17.31%	21.89	1.57
12/06	2,156	2,320	2,155	2,296	+4.08%	171,300	299億8422万	+17.5%	21.75	1.56
12/05	2,208	2,299	2,187	2,206	-0.18%	160,500	288億888万	+13.54%	20.9	1.5
12/04	2,110	2,299	2,108	2,210	+3.37%	244,200	288億6111万	+14.33%	20.94	1.5
12/03	2,112	2,171	2,112	2,138	+1.76%	114,300	279億2084万	+11.12%	20.25	1.45
12/02	2,051	2,134	2,047	2,101	+5%	117,200	274億3765万	+9.71%	19.9	1.43
11/29	2,039	2,063	1,988	2,001	-1.48%	66,200	261億3171万	+4.76%	18.96	1.36
11/28	2,017	2,041	2,000	2,031	+0.64%	49,500	265億2349万	+6.34%	19.24	1.38
11/27	2,050	2,081	2,013	2,018	-3.44%	97,000	263億5372万	+5.71%	19.12	1.37
11/26	2,033	2,136	2,015	2,090	+3.11%	250,900	272億9399万	+9.54%	19.8	1.42
11/25	1,945	2,089	1,944	2,027	+5.35%	313,100	264億7126万	+6.35%	19.2	1.38
11/22	1,895	1,948	1,885	1,924	+3.94%	217,700	251億2615万	+1%	18.23	1.31
11/21	1,822	1,868	1,817	1,851	+1.82%	191,100	241億7281万	-3.04%	17.53	1.26
11/20	1,900	1,917	1,807	1,818	-3.76%	243,500	237億4186万	-4.97%	17.22	1.24
11/19	1,891	1,924	1,860	1,889	+0.48%	149,200	246億6907万	-1.67%	17.89	1.28
11/18	1,900	1,910	1,855	1,880	+0.32%	101,200	245億5154万	-2.39%	17.81	1.28
11/15	1,845	1,895	1,845	1,874	+1.57%	155,500	244億7318万	-3%	17.75	1.27
11/14	1,884	1,905	1,838	1,845	-2.12%	143,200	240億9446万	-4.8%	17.48	1.25
11/13	1,792	1,890	1,787	1,885	+5.78%	245,500	246億1683万	-3.03%	17.86	1.28
11/12	1,801	1,854	1,762	1,782	-1.76%	213,300	232億7172万	-8.47%	16.88	1.21
11/11	1,800	1,950	1,800	1,814	+2.78%	267,300	236億8962万	-7.31%	17.18	1.23
11/08	1,800	1,812	1,741	1,765	-3.45%	134,500	230億4971万	-10.27%	16.72	1.2
11/07	1,855	1,873	1,818	1,828	-1.03%	49,900	238億7245万	-7.77%	17.32	1.24
11/06	1,845	1,899	1,827	1,847	+1.71%	138,100	241億2058万	-7.51%	17.5	1.25
11/05	1,930	1,945	1,793	1,816	-5.17%	217,800	237億1574万	-9.92%	17.2	1.23
11/01	1,994	1,998	1,901	1,915	-4.68%	143,900	250億861万	-6.04%	18.14	1.3
10/31	2,060	2,260	1,981	2,009	+1.67%	542,400	262億3619万	-1.66%	19.03	1.36
10/30	1,989	1,996	1,946	1,976	+0.05%	127,800	258億523万	-3.47%	18.72	1.34
10/29	1,944	1,986	1,933	1,975	+2.6%	120,300	257億9217万	-3.75%	18.71	1.34
10/28	1,978	1,993	1,915	1,925	-2.18%	74,600	251億3921万	-6.46%	18.24	1.31
10/25	2,000	2,000	1,961	1,968	-1.6%	33,000	257億76万	-4.7%	18.64	1.34
10/24	1,990	2,005	1,967	2,000	+0.1%	63,600	261億1866万	-3.47%	18.95	1.36
10/23	2,010	2,033	1,988	1,998	-0.05%	62,100	260億9254万	-3.48%	18.93	1.36
10/22	2,021	2,045	1,990	1,999	-1.53%	47,100	261億560万	-3.29%	18.94	1.36
10/21	2,023	2,045	2,010	2,030	+0.35%	35,600	265億1043万	-1.65%	19.23	1.38
10/18	2,010	2,029	1,980	2,023	+0.75%	52,500	264億1902万	-1.65%	19.16	1.37
10/17	1,987	2,032	1,985	2,008	+2.45%	56,800	262億2313万	-2.05%	19.02	1.36
10/16	2,000	2,002	1,941	1,960	-2.29%	71,400	255億9628万	-4.16%	18.57	1.33
10/15	2,011	2,020	1,990	2,006	-0.2%	41,400	261億9701万	-1.76%	19	1.36
10/11	2,070	2,070	1,982	2,010	-1.81%	76,300	262億4925万	-1.42%	19.04	1.37
10/10	2,037	2,060	1,972	2,047	+1.74%	91,000	267億3244万	+0.39%	19.39	1.39
10/09	1,991	2,058	1,965	2,012	+1.05%	106,800	262億7537万	-1.23%	19.06	1.37
10/08	1,916	1,997	1,906	1,991	+1.48%	79,700	260億112万	-2.16%	18.86	1.35
10/07	1,993	2,010	1,932	1,962	-3.3%	91,200	256億2240万	-3.44%	18.59	1.33
10/04	2,035	2,050	1,982	2,029	-2.03%	77,500	264億9738万	-0.1%	19.22	1.38
10/03	2,103	2,160	2,070	2,071	-3.81%	47,000	270億4587万	+2.22%	19.62	1.41
10/02	2,160	2,200	2,093	2,153	-2.18%	54,800	281億1673万	+6.43%	20.4	1.46
10/01	2,321	2,321	2,200	2,201	-5.46%	70,500	287億4358万	+9.01%	20.85	1.5
10/01	株式分割 1→10
09/30	2,403	2,438	2,253	2,328	-1.06%	83,800	304億212万	+15.76%	22.05	1.58
09/27	2,150	2,429	2,149	2,353	+14.78%	168,900	307億2860万	+17.53%	22.29	1.6
09/26	2,098	2,099	2,020	2,050	-1.87%	37,300	267億7162万	+2.86%	19.42	1.39
09/25	2,060	2,107	2,030	2,089	-1%	65,280	272億8094万	+4.71%	19.91	1.43
09/24	2,050	2,125	2,020	2,110	-1.17%	69,230	275億5518万	+5.66%	20.11	1.44
09/20	2,095	2,141	2,072	2,135	+2.55%	45,540	278億8166万	+6.91%	20.35	1.46
09/19	2,170	2,194	2,061	2,082	-3.7%	62,260	271億8952万	+4.36%	19.85	1.42
09/18	2,099	2,247	2,022	2,162	+11.21%	234,800	282億3427万	+8.48%	20.61	1.48
09/17	1,935	1,979	1,930	1,944	+0.73%	33,380	253億8733万	-2.16%	18.53	1.33
09/13	1,946	1,990	1,889	1,930	+1.26%	63,370	252億450万	-3.02%	18.4	1.32
09/12	1,871	1,955	1,871	1,906	+2.64%	115,440	248億9108万	-4.8%	18.17	1.3
09/11	1,866	1,907	1,849	1,857	-0.43%	65,860	242億5117万	-7.89%	17.7	1.27
09/10	1,860	1,886	1,852	1,865	-0.27%	58,580	243億5565万	-8.13%	17.78	1.27
09/09	1,919	1,945	1,844	1,870	-0.48%	66,190	244億2094万	-8.69%	17.83	1.28
09/06	1,930	1,949	1,863	1,879	-2.94%	57,150	245億3848万	-9.1%	17.91	1.28
09/05	1,997	1,997	1,927	1,936	-3.59%	46,050	252億8286万	-7.24%	18.45	1.32
09/04	1,962	2,008	1,945	2,008	-0.25%	47,420	262億2313万	-4.52%	19.14	1.37
09/03	1,987	2,016	1,958	2,013	+3.28%	29,760	262億8843万	-4.78%	19.19	1.38
09/02	1,860	1,961	1,860	1,949	+1.04%	31,270	254億5263万	-8.33%	18.58	1.33
08/30	1,940	1,957	1,891	1,929	-0.16%	48,700	251億9144万	-9.69%	18.39	1.32
08/29	1,906	2,000	1,906	1,932	+1.85%	37,450	252億3062万	-10.22%	18.42	1.32
08/28	1,940	2,003	1,897	1,897	-5.43%	41,060	247億7354万	-12.54%	18.08	1.3
08/27	2,033	2,033	1,995	2,006	-1.62%	31,080	261億9701万	-8.36%	19.12	1.37
08/26	2,015	2,076	2,008	2,039	+1.04%	20,390	266億2797万	-7.44%	19.44	1.39
08/23	2,112	2,112	2,000	2,018	-3.31%	49,650	263億5372万	-8.94%	19.24	1.38
08/22	2,126	2,126	2,067	2,087	-1.83%	22,400	272億5482万	-6.41%	19.89	1.43
08/21	2,103	2,176	2,067	2,126	+1.09%	33,760	277億6413万	-5.22%	20.27	1.45
08/20	2,110	2,217	2,102	2,103	-1.87%	38,720	274億6377万	-6.53%	20.05	1.44
08/19	2,098	2,149	2,098	2,143	+1.13%	24,600	279億8614万	-5.14%	20.43	1.47
08/16	2,028	2,170	2,028	2,119	+2.47%	49,440	276億7272万	-6.49%	20.2	1.45
08/15	2,030	2,085	1,965	2,068	+1.32%	41,770	270億669万	-9.22%	19.71	1.41
08/14	2,048	2,063	1,980	2,041	+2.1%	55,370	266億5409万	-10.91%	19.46	1.4
08/13	1,971	2,076	1,960	1,999	-1.09%	81,900	261億560万	-13.39%	19.06	1.37
08/12	2,228	2,228	2,018	2,021	-10.02%	65,630	263億9290万	-12.93%	19.26	1.38
08/09	2,300	2,300	2,226	2,246	+0.4%	31,900	293億3125万	-3.77%	21.41	1.54
08/08	2,261	2,328	2,235	2,237	+0.4%	69,560	292億1372万	-4.32%	21.32	1.53

テイクアンドギヴ・ニーズ（4331）の株価チャート

2013/08/08～2014/01/07

株価推移

開示資料

決算

株式

チャート