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

2016/01/05

2015/08/06～2016/01/05

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
2016
01/05	735	735	722	724	-0.55%	21,500	94億5495万	+0.84%	40.85	0.47
01/04	722	743	722	728	-0.41%	23,600	95億719万	+1.53%	41.08	0.47
2015
12/30	720	745	720	731	+0.83%	28,200	95億4637万	+2.09%	41.25	0.47
12/29	707	729	703	725	+3.28%	30,700	94億6801万	+1.4%	40.91	0.47
12/28	684	706	684	702	+2.18%	20,700	91億6764万	-1.68%	39.61	0.45
12/25	709	709	686	687	-2.69%	60,700	89億7175万	-3.78%	38.77	0.44
12/24	714	730	705	706	-0.28%	89,500	92億1988万	-1.12%	39.84	0.45
12/22	706	711	702	708	-0.7%	29,400	92億4600万	-0.84%	39.95	0.45
12/21	710	718	702	713	-1.25%	30,400	93億1130万	0%	40.23	0.46
12/18	737	737	718	722	0%	72,200	94億2883万	+1.4%	40.74	0.46
12/17	723	734	720	722	+0.42%	55,200	94億2883万	+1.55%	40.74	0.46
12/16	702	725	702	719	+3.16%	54,700	93億8965万	+1.27%	40.57	0.46
12/15	711	714	697	697	-0.99%	29,400	91億235万	-1.69%	39.33	0.45
12/14	713	722	699	704	-2.9%	56,000	91億9376万	-0.56%	39.73	0.45
12/11	714	733	713	725	+0.55%	27,400	94億6801万	+2.4%	40.91	0.47
12/10	719	738	716	721	-1.77%	29,800	94億1577万	+1.98%	40.68	0.46
12/09	741	747	725	734	-2.26%	38,200	95億8554万	+3.97%	41.42	0.47
12/08	752	759	715	751	-0.4%	51,800	98億755万	+6.68%	42.38	0.48
12/07	735	757	735	754	+3.71%	77,300	98億4673万	+7.56%	42.55	0.48
12/04	712	730	699	727	+3.56%	83,600	94億9413万	+4.01%	41.02	0.47
12/03	706	712	701	702	-1.54%	24,100	91億6764万	+0.72%	39.61	0.45
12/02	705	714	705	713	+1.13%	24,200	93億1130万	+2.3%	40.23	0.46
12/01	712	715	702	705	-0.56%	21,600	92億682万	+1.29%	39.78	0.45
11/30	712	723	687	709	-0.84%	45,900	92億5906万	+2.01%	40.01	0.46
11/27	713	722	711	715	+0.56%	33,500	93億3742万	+3.03%	40.35	0.46
11/26	701	716	696	711	+2.01%	60,300	92億8518万	+2.6%	40.12	0.46
11/25	700	700	695	697	-0.71%	17,400	91億235万	+0.72%	39.33	0.45
11/24	698	704	695	702	+0.57%	42,300	91億6764万	+1.45%	39.61	0.45
11/20	695	701	693	698	-0.43%	21,900	91億1541万	+0.87%	39.39	0.45
11/19	702	702	695	701	+0.29%	20,000	91億5459万	+1.45%	39.56	0.45
11/18	701	702	695	699	0%	13,100	91億2847万	+1.16%	39.44	0.45
11/17	695	704	691	699	+1.75%	31,900	91億2847万	+1.3%	39.44	0.45
11/16	685	693	684	687	-0.43%	28,300	89億7175万	-0.43%	38.77	0.44
11/13	681	695	681	690	-0.14%	24,900	90億1093万	-0.14%	38.94	0.44
11/12	689	694	680	691	+0.29%	42,000	90億2399万	0%	38.99	0.44
11/11	693	693	687	689	-0.43%	21,300	89億9787万	-0.43%	38.88	0.44
11/10	680	697	676	692	+0.87%	35,800	90億3705万	+0.14%	39.05	0.44
11/09	692	697	669	686	-2.97%	98,600	89億5870万	-0.72%	38.71	0.44
11/06	695	707	691	707	+2.46%	46,600	92億3294万	+2.46%	39.89	0.45
11/05	688	696	688	690	0%	24,800	90億1093万	+0.29%	38.94	0.44
11/04	687	697	686	690	+0.15%	40,500	90億1093万	+0.58%	38.94	0.44
11/02	690	692	682	689	0%	25,900	89億9787万	+0.44%	38.88	0.44
10/30	696	704	686	689	-0.29%	60,400	89億9787万	+0.44%	38.88	0.44
10/29	688	691	679	691	+0.44%	59,200	90億2399万	+0.73%	38.99	0.44
10/28	689	692	684	688	-0.43%	19,700	89億8481万	+0.15%	38.82	0.44
10/27	707	707	691	691	-1.43%	19,700	90億2399万	+0.44%	38.99	0.44
10/26	697	712	688	701	+2.34%	37,100	91億5459万	+1.59%	39.56	0.45
10/23	686	691	685	685	+0.15%	25,000	89億4564万	-1.01%	38.65	0.44
10/22	684	692	683	684	-0.15%	15,400	89億3258万	-1.44%	38.6	0.44
10/21	685	699	684	685	+0.15%	23,900	89億4564万	-1.72%	38.65	0.44
10/20	685	692	683	684	-0.44%	12,500	89億3258万	-2.29%	38.6	0.44
10/19	694	695	680	687	-1.43%	34,500	89億7175万	-2.14%	38.77	0.44
10/16	687	712	687	697	+1.9%	70,600	91億235万	-0.85%	39.33	0.45
10/15	685	694	680	684	-0.73%	36,600	89億3258万	-2.84%	38.6	0.44
10/14	689	695	684	689	-0.58%	26,300	89億9787万	-2.41%	38.88	0.44
10/13	691	695	690	693	-0.57%	23,600	90億5011万	-2.12%	39.1	0.45
10/09	693	705	690	697	-0.43%	55,300	91億235万	-1.69%	39.33	0.45
10/08	697	702	694	700	-0.14%	25,000	91億4153万	-1.55%	39.5	0.45
10/07	695	707	691	701	-0.28%	27,700	91億5459万	-1.82%	39.56	0.45
10/06	690	707	690	703	+2.78%	40,900	91億8070万	-1.82%	39.67	0.45
10/05	676	689	669	684	+1.94%	27,900	89億3258万	-4.6%	38.6	0.44
10/02	672	672	661	671	+0.9%	23,100	87億6281万	-6.68%	37.86	0.43
10/01	673	680	663	665	+0.3%	23,200	86億8445万	-7.77%	37.52	0.43
09/30	650	672	650	663	+2%	34,600	86億5833万	-8.43%	37.41	0.43
09/29	672	672	650	650	-4.41%	64,600	84億8856万	-10.84%	36.68	0.42
09/28	688	695	672	680	-1.88%	60,000	88億8034万	-7.61%	38.37	0.44
09/25	690	703	683	693	+0.87%	27,900	90億5011万	-6.6%	39.1	0.45
09/24	686	707	684	687	-2.55%	45,100	89億7175万	-8.16%	38.77	0.44
09/18	719	726	701	705	-3.42%	78,700	92億682万	-6.5%	39.78	0.45
09/17	733	736	726	730	-0.95%	25,000	95億3331万	-3.82%	41.19	0.47
09/16	745	747	718	737	-1.07%	39,100	96億2472万	-3.53%	41.59	0.47
09/15	747	754	743	745	-0.13%	15,200	97億2920万	-2.87%	42.04	0.48
09/14	767	767	745	746	-1.32%	12,000	97億4226万	-3.24%	42.1	0.48
09/11	737	774	737	756	+1.48%	37,200	98億7285万	-2.2%	42.66	0.49
09/10	733	770	733	745	-1.06%	18,200	97億2920万	-3.87%	42.04	0.48
09/09	722	767	711	753	+5.91%	53,000	98億3367万	-3.09%	42.49	0.48
09/08	722	735	710	711	-1.25%	25,500	92億8518万	-8.61%	40.12	0.46
09/07	713	725	703	720	0%	24,600	94億271万	-7.93%	40.63	0.46
09/04	743	743	713	720	-2.96%	52,300	94億271万	-8.28%	40.63	0.46
09/03	737	754	737	742	+1.37%	53,600	96億9002万	-5.84%	41.87	0.48
09/02	715	750	715	732	-0.95%	38,100	95億5942万	-7.34%	41.31	0.47
09/01	766	773	738	739	-3.78%	26,400	96億5084万	-6.69%	41.7	0.47
08/31	772	774	753	768	+1.45%	29,400	100億2956万	-3.27%	43.34	0.49
08/28	747	769	741	757	+3.27%	33,900	98億8591万	-4.78%	42.72	0.49
08/27	741	755	732	733	-0.41%	24,900	95億7248万	-7.91%	41.36	0.47
08/26	709	740	709	736	+3.95%	62,200	96億1166万	-7.88%	41.53	0.47
08/25	710	774	701	708	-3.54%	113,800	92億4600万	-11.61%	39.95	0.45
08/24	772	779	731	734	-6.97%	129,100	95億8554万	-8.93%	41.42	0.47
08/21	809	816	789	789	-4.13%	65,500	103億381万	-2.35%	44.52	0.51
08/20	847	847	812	823	-2.95%	44,000	107億4782万	+1.73%	46.44	0.53
08/19	849	860	836	848	0%	68,200	110億7431万	+4.82%	47.85	0.54
08/18	837	849	832	848	+1.68%	87,400	110億7431万	+4.95%	47.85	0.54
08/17	837	848	823	834	+0.12%	54,600	108億9148万	+3.47%	47.06	0.54
08/14	835	835	827	833	-0.12%	49,700	108億7842万	+3.61%	47	0.54
08/13	830	838	819	834	+0.12%	61,000	108億9148万	+3.99%	47.06	0.54
08/12	825	835	812	833	+1.22%	76,300	108億7842万	+4.13%	47	0.54
08/11	816	823	803	823	+0.86%	76,800	107億4782万	+3%	46.44	0.53
08/10	797	824	792	816	+3.42%	100,100	106億5641万	+2.26%	46.04	0.52
08/07	795	795	783	789	-0.88%	53,900	103億381万	-1.13%	44.52	0.51
08/06	794	799	789	796	+0.25%	34,100	103億9522万	-0.25%	44.92	0.51

テイクアンドギヴ・ニーズ（4331）の株価チャート

2015/08/06～2016/01/05

株価推移

開示資料

決算

株式

チャート