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

2015/07/08

2015/02/13～2015/07/08

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
07/08	807	807	790	792	-1.86%	52,700	103億4298万	-1.12%	44.69	0.51
07/07	802	809	800	807	+1.38%	33,500	105億3887万	+0.62%	45.54	0.52
07/06	814	814	786	796	-1.24%	70,800	103億9522万	-0.62%	44.92	0.51
07/03	801	809	797	806	+0.75%	56,100	105億2581万	+0.62%	45.48	0.52
07/02	801	806	798	800	+0.13%	23,600	104億4746万	0%	45.14	0.51
07/01	796	802	795	799	0%	21,900	104億3440万	0%	45.09	0.51
06/30	789	800	784	799	+1.14%	51,800	104億3440万	0%	45.09	0.51
06/29	790	798	785	790	-1.37%	72,400	103億1687万	-1%	44.58	0.51
06/26	797	805	795	801	+0.13%	51,400	104億6052万	+0.38%	45.2	0.51
06/25	797	803	795	800	0%	50,800	104億4746万	+0.13%	45.14	0.51
06/24	802	807	797	800	-0.25%	71,000	104億4746万	+0.25%	45.14	0.51
06/23	800	808	799	802	+0.25%	62,100	104億7358万	+0.5%	45.25	0.52
06/22	798	805	797	800	+0.25%	57,100	104億4746万	+0.13%	45.14	0.51
06/19	798	802	795	798	0%	77,700	104億2134万	-0.37%	45.03	0.51
06/18	818	818	797	798	-1.97%	54,300	104億2134万	-0.62%	45.03	0.51
06/17	830	833	811	814	-1.09%	63,400	106億3029万	+0.49%	45.93	0.52
06/16	816	829	816	823	+0.24%	83,100	107億4782万	+0.86%	46.44	0.53
06/15	796	825	796	821	+3.14%	193,000	107億2170万	-0.24%	46.33	0.53
06/12	791	802	791	796	0%	110,100	103億9522万	-3.98%	44.92	0.51
06/11	805	808	792	796	-0.75%	91,900	103億9522万	-4.78%	44.92	0.51
06/10	799	806	796	802	+0.12%	63,600	104億7358万	-4.86%	45.25	0.52
06/09	800	804	791	801	+0.63%	106,700	104億6052万	-5.76%	45.2	0.51
06/08	794	802	794	796	+0.25%	47,800	103億9522万	-7.23%	44.92	0.51
06/05	804	804	790	794	-0.75%	82,300	103億6910万	-8.21%	44.8	0.51
06/04	809	809	796	800	-0.5%	70,500	104億4746万	-8.15%	45.14	0.51
06/03	785	808	785	804	+2.42%	150,800	104億9970万	-8.32%	45.37	0.52
06/02	787	787	782	785	-0.51%	68,600	102億5157万	-11.2%	44.3	0.5
06/01	789	793	785	789	+0.51%	61,500	103億381万	-11.35%	44.52	0.51
05/29	785	787	782	785	-0.38%	75,000	102億5157万	-12.49%	44.3	0.5
05/28	785	791	785	788	+0.13%	59,200	102億9075万	-12.74%	44.46	0.51
05/27	790	792	781	787	+0.13%	96,900	102億7769万	-13.61%	44.41	0.51
05/26	798	798	783	786	-0.88%	166,000	102億6463万	-14.47%	44.35	0.51
05/25	816	816	788	793	-1.49%	191,500	103億5604万	-14.46%	44.75	0.51
05/22	813	813	796	805	+2.16%	195,100	105億1276万	-13.9%	45.42	0.52
05/21	802	803	785	788	-2.35%	295,200	102億9075万	-16.26%	44.46	0.51
05/20	822	822	804	807	-1.82%	307,600	105億3887万	-14.78%	45.54	0.52
05/19	849	849	818	822	-3.18%	339,500	107億3476万	-13.75%	46.38	0.53
05/18	846	850	828	849	-0.93%	235,900	110億8737万	-11.38%	47.91	0.55
05/15	890	899	852	857	-9.79%	364,100	111億9184万	-10.91%	48.36	0.55
05/14	981	983	946	950	-3.26%	93,500	124億636万	-1.55%	53.61	0.61
05/13	986	990	980	982	-0.51%	30,000	128億2426万	+1.87%	55.41	0.63
05/12	970	989	964	987	+1.23%	52,900	128億8955万	+2.71%	55.69	0.63
05/11	977	988	974	975	-0.2%	27,700	127億3284万	+1.77%	55.02	0.63
05/08	958	980	958	977	+1.98%	77,600	127億5896万	+2.3%	55.13	0.63
05/07	980	982	956	958	-3.62%	89,700	125億1083万	+0.63%	54.06	0.62
05/01	984	995	974	994	+1.02%	93,400	129億8097万	+4.63%	56.09	0.64
04/30	974	984	968	984	+1.23%	81,000	128億5038万	+3.91%	55.52	0.63
04/28	966	980	960	972	+1.89%	64,400	126億9366万	+3.08%	54.85	0.62
04/27	954	967	946	954	-0.1%	21,300	124億5860万	+1.49%	53.83	0.61
04/24	955	967	953	955	-0.73%	32,000	124億7166万	+1.81%	53.89	0.61
04/23	949	966	949	962	+1.58%	27,900	125億6307万	+2.78%	54.28	0.62
04/22	959	962	943	947	-1.15%	55,900	123億6718万	+1.5%	53.44	0.61
04/21	947	959	946	958	+1.38%	68,000	125億1083万	+2.9%	54.06	0.62
04/20	976	976	944	945	-4.06%	91,900	123億4106万	+1.72%	53.32	0.61
04/17	996	996	985	985	-1.01%	72,300	128億6344万	+6.14%	55.58	0.63
04/16	971	995	963	995	+1.95%	89,600	129億9403万	+7.57%	56.15	0.64
04/15	978	983	961	976	-1.01%	69,300	127億4590万	+5.74%	55.07	0.63
04/14	960	987	956	986	+3.57%	167,200	128億7649万	+7.06%	55.64	0.63
04/13	950	955	942	952	+1.38%	48,200	124億3248万	+3.59%	53.72	0.61
04/10	950	956	929	939	-2.09%	101,100	122億6271万	+2.07%	52.99	0.6
04/09	967	968	945	959	-0.31%	72,700	125億2389万	+4.13%	54.11	0.62
04/08	935	963	935	962	+2.34%	130,900	125億6307万	+4.34%	54.28	0.62
04/07	931	945	924	940	+1.08%	157,400	122億7577万	+1.73%	53.04	0.6
04/06	916	950	916	930	+1.64%	191,900	121億4517万	+0.32%	52.48	0.6
04/03	917	923	910	915	+0.33%	68,100	119億4928万	-1.82%	51.63	0.59
04/02	910	920	908	912	-0.33%	84,400	119億1010万	-2.77%	51.46	0.59
04/01	911	922	907	915	+1.22%	116,100	119億4928万	-3.17%	51.63	0.59
03/31	909	918	903	904	-0.33%	67,300	118億563万	-5.04%	11.64	0.58
03/30	901	910	900	907	+0.78%	70,800	118億4481万	-5.42%	11.68	0.58
03/27	904	914	900	900	-1.21%	67,300	117億5339万	-6.54%	11.59	0.58
03/26	899	914	897	911	+1.22%	96,200	118億9704万	-5.79%	11.73	0.58
03/25	900	900	892	900	+1.01%	84,900	117億5339万	-7.31%	11.59	0.58
03/24	905	909	887	891	-1.66%	229,700	116億3586万	-8.71%	11.47	0.57
03/23	902	907	900	906	+0.67%	110,200	118億3175万	-7.65%	11.67	0.58
03/20	897	907	896	900	+0.33%	93,400	117億5339万	-8.63%	11.59	0.58
03/19	902	906	893	897	-0.33%	100,900	117億1421万	-9.3%	11.55	0.57
03/18	904	907	895	900	0%	88,700	117億5339万	-9.55%	11.59	0.58
03/17	907	909	897	900	-0.77%	99,200	117億5339万	-9.82%	11.59	0.58
03/16	927	927	903	907	-2.16%	171,200	118億4481万	-9.39%	11.68	0.58
03/13	952	952	926	927	-0.96%	137,700	121億599万	-7.49%	11.94	0.59
03/12	952	952	932	936	-0.43%	85,000	122億2353万	-6.59%	12.05	0.6
03/11	935	955	935	940	+0.53%	109,500	122億7577万	-6.19%	12.1	0.6
03/10	959	960	934	935	-2.3%	171,700	122億1047万	-6.69%	12.04	0.6
03/09	976	976	953	957	-2.05%	126,900	124億9777万	-4.49%	12.32	0.61
03/06	976	983	974	977	-0.81%	78,300	127億5896万	-2.5%	12.58	0.63
03/05	991	1,021	978	985	-1.2%	136,500	128億6344万	-1.6%	12.68	0.63
03/04	1,016	1,021	994	997	-3.3%	199,600	130億2015万	-0.4%	12.84	0.64
03/03	1,058	1,064	1,021	1,031	-2%	106,500	134億6416万	+3.31%	13.27	0.66
03/02	1,053	1,063	1,040	1,052	-0.28%	71,100	137億3841万	+5.73%	13.54	0.67
02/27	1,081	1,089	1,046	1,055	-2.85%	127,700	137億7759万	+6.46%	13.58	0.68
02/26	1,120	1,124	1,080	1,086	-2.07%	93,300	141億8243万	+10.25%	13.98	0.7
02/25	1,076	1,118	1,075	1,109	+4.72%	170,700	144億8279万	+13.28%	14.28	0.71
02/24	1,003	1,068	996	1,059	+4.96%	184,100	138億2983万	+8.84%	13.63	0.68
02/23	1,024	1,028	1,008	1,009	+0.2%	82,900	131億7686万	+4.13%	12.99	0.65
02/20	1,030	1,032	1,004	1,007	-1.66%	96,100	131億5074万	+4.24%	12.97	0.64
02/19	1,014	1,036	1,014	1,024	+0.99%	89,400	133億7275万	+6.33%	13.18	0.66
02/18	1,003	1,040	1,001	1,014	-0.29%	86,400	132億4216万	+5.63%	13.06	0.65
02/17	990	1,044	990	1,017	+1.7%	130,700	132億8133万	+6.05%	13.09	0.65
02/16	1,000	1,014	985	1,000	-0.4%	64,300	130億5933万	+4.49%	12.88	0.64
02/13	1,044	1,050	1,002	1,004	-3.83%	99,600	131億1156万	+5.02%	12.93	0.64

テイクアンドギヴ・ニーズ（4331）の株価チャート

2015/02/13～2015/07/08

株価推移

開示資料

決算

株式

チャート