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

2016/02/24

2015/09/28～2016/02/24

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
02/24	446	448	440	440	-2.22%	45,400	57億4610万	-18.97%	24.83	0.28
02/23	461	465	450	450	-2.39%	56,000	58億7669万	-18.33%	25.39	0.29
02/22	462	466	453	461	+0.22%	42,400	60億2035万	-17.53%	26.01	0.3
02/19	445	475	437	460	+5.26%	88,300	60億729万	-19.01%	25.96	0.3
02/18	443	455	434	437	+1.86%	134,400	57億692万	-24.13%	24.66	0.28
02/17	437	455	429	429	+0.94%	104,300	56億245万	-26.92%	24.21	0.28
02/16	447	448	425	425	-3.19%	174,700	55億5021万	-28.81%	23.98	0.27
02/15	481	481	430	439	-2.23%	140,800	57億3304万	-27.8%	24.77	0.28
02/12	475	478	448	449	-8.92%	96,700	58億6363万	-27.58%	25.34	0.29
02/10	520	521	483	493	-3.71%	98,000	64億3824万	-21.75%	27.82	0.32
02/09	538	538	506	512	-4.48%	65,800	66億8637万	-20%	28.89	0.33
02/08	540	556	536	536	-10.37%	99,300	69億9980万	-17.28%	30.25	0.34
02/05	606	612	591	598	-1.48%	45,000	78億947万	-8.84%	33.74	0.38
02/04	614	622	607	607	-3.04%	23,400	79億2701万	-8.17%	34.25	0.39
02/03	634	634	615	626	-2.03%	18,200	81億7514万	-5.86%	35.32	0.4
02/02	649	650	634	639	-3.03%	19,400	83億4491万	-4.2%	36.06	0.41
02/01	646	659	642	659	+3.78%	26,700	86億609万	-1.64%	37.19	0.42
01/29	624	636	611	635	+2.92%	14,000	82億9267万	-5.51%	35.83	0.41
01/28	610	626	610	617	+0.33%	22,700	80億5760万	-8.59%	34.82	0.4
01/27	614	623	607	615	+0.16%	30,700	80億3148万	-9.43%	34.7	0.4
01/26	610	625	604	614	-0.49%	13,100	80億1842万	-10.23%	34.65	0.39
01/25	615	622	610	617	+1.15%	16,800	80億5760万	-10.32%	34.82	0.4
01/22	595	610	584	610	+4.45%	43,200	79億6619万	-11.72%	34.42	0.39
01/21	603	612	584	584	-4.73%	89,400	76億2664万	-15.97%	32.95	0.38
01/20	652	654	611	613	-5.98%	49,100	80億536万	-12.55%	34.59	0.39
01/19	659	662	647	652	-1.06%	19,900	85億1468万	-7.52%	36.79	0.42
01/18	651	664	650	659	-1.49%	30,200	86億609万	-6.92%	37.19	0.42
01/15	680	684	667	669	-1.33%	27,900	87億3669万	-6.04%	37.75	0.43
01/14	690	690	668	678	-2.45%	38,000	88億5422万	-5.17%	38.26	0.44
01/13	690	701	685	695	+1.16%	13,300	90億7623万	-3.07%	39.22	0.45
01/12	703	715	684	687	-2.97%	57,000	89億7175万	-4.18%	38.77	0.44
01/08	710	716	705	708	-1.12%	44,600	92億4600万	-1.39%	39.95	0.45
01/07	715	738	708	716	-0.97%	102,700	93億5048万	-0.28%	40.4	0.46
01/06	724	728	708	723	-0.14%	30,400	94億4189万	+0.7%	40.8	0.46
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

テイクアンドギヴ・ニーズ（4331）の株価チャート

2015/09/28～2016/02/24

株価推移

開示資料

決算

株式

チャート