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

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	936	975	936	972	+3.18%	65,900	126億9366万	+1.25%	12.51	0.62
01/27	939	952	939	942	-0.11%	28,800	123億188万	-1.88%	12.13	0.6
01/26	949	956	938	943	0%	42,300	123億1494万	-1.87%	12.14	0.6
01/23	926	944	926	943	+1.73%	34,700	123億1494万	-2.08%	12.14	0.6
01/22	938	938	917	927	-0.64%	100,800	121億599万	-3.94%	11.94	0.59
01/21	957	957	931	933	-2.81%	96,800	121億8435万	-3.62%	12.01	0.6
01/20	936	973	935	960	+1.69%	68,700	125億3695万	-1.23%	12.36	0.61
01/19	929	950	916	944	+1.61%	90,100	123億2800万	-3.18%	12.15	0.6
01/16	944	945	921	929	-2.52%	120,200	121億3211万	-5.3%	11.96	0.59
01/15	948	956	943	953	+0.21%	75,600	124億4554万	-3.54%	12.27	0.61
01/14	964	978	951	951	-2.66%	84,700	124億1942万	-4.23%	12.24	0.61
01/13	958	979	952	977	+1.98%	84,900	127億5896万	-2.1%	12.58	0.63
01/09	965	974	956	958	-1.44%	68,600	125億1083万	-4.3%	12.33	0.61
01/08	988	991	965	972	-0.61%	100,600	126億9366万	-3.19%	12.51	0.62
01/07	975	990	970	978	-0.2%	70,100	127億7202万	-2.88%	12.59	0.63
01/06	993	997	977	980	-2.39%	68,500	127億9814万	-2.97%	12.62	0.63
01/05	995	1,017	983	1,004	+2.45%	99,000	131億1156万	-1.08%	12.93	0.64
2014
12/30	980	994	976	980	0%	69,400	127億9814万	-3.83%	12.62	0.63
12/29	989	994	968	980	+0.51%	43,800	127億9814万	-4.2%	12.62	0.63
12/26	940	978	940	975	+3.5%	90,500	127億3284万	-5.16%	12.55	0.62
12/25	956	959	932	942	-1.26%	105,800	123億188万	-8.9%	12.13	0.6
12/24	960	966	951	954	-0.63%	105,100	124億5860万	-8.36%	12.28	0.61
12/22	961	976	942	960	-0.62%	109,600	125億3695万	-8.31%	12.36	0.61
12/19	973	975	945	966	-0.21%	115,900	126億1531万	-8.35%	12.44	0.62
12/18	995	1,001	962	968	-0.41%	90,500	126億4143万	-8.68%	12.46	0.62
12/17	956	980	956	972	+0.52%	48,500	126億9366万	-8.82%	12.51	0.62
12/16	980	983	963	967	-2.72%	86,600	126億2837万	-9.71%	12.45	0.62
12/15	990	1,006	984	994	-0.5%	58,400	129億8097万	-7.71%	12.8	0.64
12/12	1,008	1,011	998	999	-1.58%	129,200	130億4627万	-7.76%	12.86	0.64
12/11	1,005	1,017	1,003	1,015	-0.88%	105,500	132億5521万	-6.71%	13.07	0.65
12/10	1,029	1,031	1,017	1,024	-1.06%	94,900	133億7275万	-6.31%	13.18	0.66
12/09	1,068	1,071	1,033	1,035	-4.87%	98,400	135億1640万	-5.82%	13.33	0.66
12/08	1,105	1,106	1,080	1,088	-1.72%	58,200	142億855万	-1.36%	14.01	0.7
12/05	1,061	1,112	1,044	1,107	+2.69%	133,100	144億5667万	+0.27%	14.25	0.71
12/04	1,085	1,089	1,066	1,078	+0.28%	47,900	140億7795万	-2.18%	13.88	0.69
12/03	1,069	1,082	1,060	1,075	+1.51%	66,100	140億3877万	-2.45%	13.84	0.69
12/02	1,027	1,062	1,026	1,059	+1.92%	73,300	138億2983万	-3.73%	13.63	0.68
12/01	1,040	1,056	1,030	1,039	+0.19%	68,200	135億6864万	-5.55%	13.38	0.66
11/28	1,058	1,060	1,031	1,037	-2.08%	81,700	135億4252万	-5.81%	13.35	0.66
11/27	1,095	1,096	1,059	1,059	-3.29%	83,000	138億2983万	-3.9%	13.63	0.68
11/26	1,101	1,109	1,095	1,095	-1.08%	39,000	142億9996万	-0.64%	14.1	0.7
11/25	1,095	1,109	1,095	1,107	+1.65%	109,900	144億5667万	+0.64%	14.25	0.71
11/21	1,082	1,095	1,076	1,089	-0.37%	44,100	142億2161万	-0.73%	14.02	0.7
11/20	1,110	1,113	1,092	1,093	-2.58%	43,100	142億7384万	-0.09%	14.07	0.7
11/19	1,124	1,129	1,106	1,122	-0.8%	39,300	146億5256万	+2.75%	14.45	0.72
11/18	1,096	1,137	1,096	1,131	+2.91%	45,300	147億7010万	+3.76%	14.56	0.72
11/17	1,127	1,136	1,097	1,099	-3.6%	57,700	143億5220万	+1.01%	14.15	0.7
11/14	1,127	1,141	1,108	1,140	+1.97%	49,700	148億8763万	+4.59%	14.68	0.73
11/13	1,097	1,123	1,097	1,118	+1.91%	46,300	146億33万	+2.47%	14.39	0.72
11/12	1,120	1,130	1,097	1,097	-1.88%	60,000	143億2608万	+0.46%	14.12	0.7
11/11	1,133	1,145	1,097	1,118	+0.27%	98,400	146億33万	+2.1%	14.39	0.72
11/10	1,122	1,139	1,103	1,115	-1.41%	118,800	145億6115万	+1.83%	14.36	0.71
11/07	1,111	1,139	1,104	1,131	+0.89%	63,700	147億7010万	+3.19%	14.56	0.72
11/06	1,132	1,145	1,113	1,121	-2.27%	63,600	146億3950万	+2.19%	14.43	0.72
11/05	1,138	1,155	1,134	1,147	-1.8%	43,800	149億7905万	+4.27%	14.77	0.73
11/04	1,170	1,182	1,128	1,168	+1.92%	105,900	152億5329万	+6.09%	15.04	0.75
10/31	1,118	1,152	1,098	1,146	+3.62%	94,200	149億6599万	+3.99%	14.76	0.73
10/30	1,075	1,125	1,075	1,106	+3.36%	131,200	144億4361万	+0.09%	14.24	0.71
10/29	1,059	1,081	1,051	1,070	+1.04%	44,900	139億7348万	-3.52%	13.78	0.68
10/28	1,040	1,062	1,039	1,059	+1.24%	33,200	138億2983万	-5.02%	13.63	0.68
10/27	1,049	1,059	1,039	1,046	+0.87%	36,500	136億6005万	-6.86%	13.47	0.67
10/24	1,051	1,061	1,000	1,037	-2.81%	102,200	135億4252万	-8.31%	13.35	0.66
10/23	1,084	1,084	1,063	1,067	-1.11%	22,100	139億3430万	-6.4%	13.74	0.68
10/22	1,051	1,085	1,051	1,079	+4.05%	34,000	140億9101万	-6.01%	13.89	0.69
10/21	1,031	1,049	1,025	1,037	-2.26%	39,000	135億4252万	-10.22%	13.35	0.66
10/20	1,070	1,070	1,030	1,061	+3.11%	74,500	138億5594万	-8.93%	13.66	0.68
10/17	1,008	1,051	1,008	1,029	+1.88%	83,700	134億3805万	-12.35%	13.25	0.66
10/16	1,030	1,039	1,003	1,010	-4.54%	65,300	131億8992万	-14.7%	13	0.65
10/15	1,055	1,074	1,044	1,058	+0.86%	52,900	138億1677万	-11.54%	13.62	0.68
10/14	1,075	1,103	1,047	1,049	-4.11%	114,100	136億9923万	-12.95%	13.51	0.67
10/10	1,120	1,121	1,091	1,094	-4.12%	94,500	142億8690万	-9.96%	14.09	0.7
10/09	1,185	1,190	1,135	1,141	-2.73%	85,800	149億69万	-6.63%	14.69	0.73
10/08	1,119	1,176	1,111	1,173	+2.71%	94,800	153億1859万	-4.48%	15.1	0.75
10/07	1,165	1,165	1,142	1,142	-1.72%	48,700	149億1375万	-7.38%	14.7	0.73
10/06	1,155	1,167	1,150	1,162	+2.47%	51,200	151億7494万	-6.21%	14.96	0.74
10/03	1,147	1,174	1,131	1,134	-0.53%	66,600	148億928万	-8.92%	14.6	0.73
10/02	1,159	1,160	1,140	1,140	-1.64%	82,400	148億8763万	-8.95%	14.68	0.73
10/01	1,176	1,184	1,156	1,159	-1.28%	52,500	151億3576万	-7.94%	14.92	0.74
09/30	1,209	1,209	1,171	1,174	-1.18%	43,100	153億3165万	-7.27%	15.12	0.75
09/29	1,203	1,212	1,181	1,188	-1.08%	32,600	155億1448万	-6.6%	15.3	0.76
09/26	1,210	1,220	1,197	1,201	+0.25%	44,400	156億8425万	-6.03%	15.46	0.77
09/25	1,215	1,219	1,195	1,198	-1.4%	78,700	156億4507万	-6.63%	15.42	0.77
09/24	1,223	1,237	1,211	1,215	-1.06%	67,200	158億6708万	-5.74%	15.64	0.78
09/22	1,243	1,252	1,226	1,228	-1.21%	36,400	160億3685万	-5.17%	15.81	0.79
09/19	1,266	1,281	1,239	1,243	-1.82%	74,300	162億3274万	-4.02%	16	0.8
09/18	1,255	1,292	1,255	1,266	+0.64%	34,400	165億3311万	-2.24%	16.3	0.81
09/17	1,254	1,280	1,254	1,258	-0.16%	46,500	164億2863万	-2.71%	16.2	0.81
09/16	1,279	1,305	1,254	1,260	+0.88%	91,300	164億5475万	-2.4%	16.22	0.81
09/12	1,288	1,295	1,245	1,249	-2.5%	79,900	163億1110万	-3.03%	16.08	0.8
09/11	1,300	1,302	1,273	1,281	-0.62%	48,400	167億2900万	-0.31%	16.49	0.82
09/10	1,284	1,293	1,279	1,289	-0.15%	41,900	168億3347万	+0.47%	16.6	0.82
09/09	1,317	1,322	1,288	1,291	-1.97%	44,200	168億5959万	+1.02%	16.62	0.83
09/08	1,275	1,319	1,272	1,317	+2.89%	59,900	171億9913万	+3.29%	16.96	0.84
09/05	1,298	1,298	1,274	1,280	-0.47%	38,500	167億1594万	+0.71%	16.48	0.82
09/04	1,296	1,311	1,283	1,286	0%	30,700	167億9429万	+1.42%	16.56	0.82
09/03	1,288	1,292	1,276	1,286	+0.63%	36,800	167億9429万	+1.66%	16.56	0.82
09/02	1,300	1,307	1,266	1,278	-1.84%	101,100	166億8982万	+1.19%	16.45	0.82
09/01	1,298	1,317	1,296	1,302	+0.31%	23,000	170億324万	+3.17%	16.76	0.83
08/29	1,297	1,305	1,281	1,298	-0.92%	35,400	169億5101万	+3.02%	16.71	0.83
08/28	1,296	1,318	1,287	1,310	+1.08%	37,200	171億772万	+4.05%	16.87	0.84

テイクアンドギヴ・ニーズ（4331）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート