8185 チヨダ

株価チャート

2014/02/28

2013/10/01～2014/02/28

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
2014
02/28	1,987	1,998	1,962	1,992	+0.35%	117,700	828億8711万	-1.58%	13.45	1.03
02/27	1,984	2,007	1,975	1,985	-0.1%	118,100	825億9584万	-2.07%	13.41	1.02
02/26	1,990	2,016	1,967	1,987	-1.58%	82,600	826億7906万	-2.26%	13.42	1.03
02/25	2,025	2,031	2,004	2,019	+0.3%	181,600	840億1058万	-0.93%	13.64	1.04
02/24	2,033	2,054	1,994	2,013	-0.98%	136,500	837億6092万	-1.42%	13.6	1.04
02/21	2,031	2,057	2,017	2,033	+0.84%	79,200	845億9312万	-0.64%	13.73	1.05
02/20	2,051	2,051	2,000	2,016	-1.71%	123,200	838億8575万	-1.56%	13.62	1.04
02/19	2,046	2,060	2,032	2,051	-0.19%	49,700	853億4210万	+0.1%	13.85	1.06
02/18	2,017	2,060	2,009	2,055	+0.74%	79,100	855億854万	+0.44%	13.88	1.06
02/17	2,035	2,066	2,018	2,040	+0.99%	140,200	848億8439万	-0.24%	13.78	1.05
02/14	2,044	2,057	1,972	2,020	-1.46%	183,900	840億5219万	-1.22%	13.64	1.04
02/13	2,050	2,100	2,034	2,050	-2.38%	179,900	853億49万	+0.2%	13.85	1.06
02/12	2,073	2,120	2,073	2,100	+1.35%	205,000	873億8099万	+2.74%	14.18	1.08
02/10	2,063	2,073	2,046	2,072	+2.07%	94,400	862億1591万	+1.47%	13.99	1.07
02/07	2,030	2,035	1,996	2,030	+1.4%	101,500	844億6829万	-0.49%	13.71	1.05
02/06	1,958	2,009	1,952	2,002	+1.83%	128,700	833億321万	-1.81%	13.52	1.03
02/05	1,940	1,976	1,925	1,966	+1.6%	133,800	818億525万	-3.53%	13.28	1.02
02/04	1,955	1,970	1,925	1,935	-3.06%	173,200	805億1534万	-4.91%	13.07	1
02/03	1,995	2,023	1,963	1,996	-1.33%	234,600	830億5355万	-1.96%	13.48	1.03
01/31	2,008	2,034	2,000	2,023	+0.35%	196,100	841億7702万	-0.54%	13.66	1.04
01/30	2,043	2,043	2,006	2,016	-3.22%	209,900	838億8575万	-0.74%	13.62	1.04
01/29	2,072	2,093	2,056	2,083	+1.76%	122,800	866億7362万	+2.66%	14.07	1.08
01/28	2,012	2,058	2,005	2,047	+1.79%	233,400	851億7566万	+1.09%	13.82	1.06
01/27	2,020	2,022	1,995	2,011	-2.38%	236,600	836億7770万	-0.59%	13.58	1.04
01/24	2,050	2,068	2,025	2,060	-0.77%	197,200	857億1659万	+1.83%	13.91	1.06
01/23	2,129	2,129	2,073	2,076	-1.8%	166,900	863億8235万	+2.62%	14.02	1.07
01/22	2,105	2,118	2,078	2,114	-0.38%	138,900	879億6353万	+4.55%	14.28	1.09
01/21	2,120	2,133	2,115	2,122	+0.05%	135,000	882億9641万	+5%	14.33	1.1
01/20	2,130	2,136	2,099	2,121	+1.05%	188,700	882億5480万	+5.05%	14.32	1.1
01/17	2,087	2,107	2,070	2,099	+0.57%	321,200	873億3938万	+4.12%	14.18	1.08
01/16	2,070	2,091	2,053	2,087	+1.51%	248,500	868億4006万	+3.57%	14.1	1.08
01/15	1,999	2,059	1,998	2,056	+4.1%	250,300	855億5015万	+2.09%	13.89	1.06
01/14	1,998	1,998	1,933	1,975	-2.85%	337,300	821億7974万	-1.99%	13.34	1.02
01/10	2,023	2,033	2,009	2,033	-0.44%	77,700	845億9312万	+0.49%	13.73	1.05
01/09	2,047	2,047	2,000	2,042	+0.34%	85,000	849億6761万	+0.74%	13.79	1.05
01/08	2,036	2,045	2,004	2,035	+1.5%	134,500	846億7634万	+0.1%	13.74	1.05
01/07	2,023	2,023	1,995	2,005	-1.52%	128,800	834億2804万	-1.67%	13.54	1.04
01/06	2,050	2,052	2,025	2,036	+0.49%	93,700	847億1795万	-0.59%	13.75	1.05
2013
12/30	2,011	2,028	2,001	2,026	+0.85%	101,600	843億185万	-1.51%	13.68	1.05
12/27	1,986	2,010	1,972	2,009	+2.03%	115,700	835億9448万	-2.76%	13.57	1.04
12/26	1,910	1,973	1,910	1,969	+3.09%	100,100	819億3008万	-5.11%	13.3	1.02
12/25	1,950	1,954	1,901	1,910	-1.6%	162,900	794億7509万	-8.35%	12.9	0.99
12/24	1,966	1,966	1,936	1,941	-0.97%	111,800	807億6500万	-7.31%	13.11	1
12/20	1,935	1,966	1,935	1,960	+0.87%	100,400	815億5559万	-6.84%	13.24	1.01
12/19	1,972	1,980	1,937	1,943	-1.42%	143,900	808億4822万	-8.09%	13.12	1
12/18	1,984	1,998	1,960	1,971	-0.71%	133,700	820億1330万	-7.2%	13.31	1.02
12/17	1,980	1,988	1,965	1,985	-0.15%	111,400	825億9584万	-6.85%	13.41	1.02
12/16	2,011	2,025	1,976	1,988	-1.49%	95,600	827億2067万	-7.02%	13.43	1.03
12/13	2,045	2,045	2,015	2,018	-1.56%	139,700	839億6897万	-5.83%	13.63	1.04
12/12	2,050	2,062	2,031	2,050	-0.68%	91,200	853億49万	-4.43%	13.85	1.06
12/11	2,068	2,078	2,053	2,064	-0.19%	85,800	858億8303万	-3.82%	13.94	1.07
12/10	2,073	2,082	2,059	2,068	-0.24%	135,200	860億4947万	-3.77%	13.97	1.07
12/09	2,066	2,075	2,062	2,073	+0.48%	55,500	862億5752万	-3.63%	14	1.07
12/06	2,058	2,064	2,041	2,063	+0.24%	76,900	858億4142万	-4.18%	13.93	1.07
12/05	2,044	2,084	2,040	2,058	-0.34%	156,000	856億3337万	-4.59%	13.9	1.06
12/04	2,075	2,080	2,052	2,065	-1.48%	262,000	859億2464万	-4.49%	13.95	1.07
12/03	2,105	2,129	2,093	2,096	-2.74%	238,300	872億1455万	-3.23%	14.16	1.08
12/02	2,148	2,170	2,138	2,155	+0.23%	49,100	896億6954万	-0.6%	14.55	1.11
11/29	2,171	2,175	2,131	2,150	-2.01%	83,900	894億6149万	-0.78%	14.52	1.11
11/28	2,184	2,203	2,184	2,194	+0.18%	35,000	912億9233万	+1.25%	14.82	1.13
11/27	2,210	2,210	2,186	2,190	-1.4%	52,300	911億2589万	+1.15%	14.79	1.13
11/26	2,235	2,265	2,200	2,221	-1.9%	100,300	924億1580万	+2.63%	15	1.15
11/25	2,243	2,264	2,213	2,264	+1.3%	103,700	942億503万	+4.81%	15.29	1.17
11/22	2,248	2,272	2,223	2,235	-0.36%	110,700	929億9834万	+3.76%	15.09	1.15
11/21	2,209	2,257	2,209	2,243	+2.37%	137,500	933億3122万	+4.42%	15.15	1.16
11/20	2,190	2,210	2,181	2,191	+0.69%	145,800	911億6750万	+2.38%	14.8	1.13
11/19	2,171	2,180	2,154	2,176	-0.27%	118,500	905億4335万	+1.97%	14.7	1.12
11/18	2,217	2,217	2,172	2,182	-1.58%	70,000	907億9301万	+2.49%	14.74	1.13
11/15	2,190	2,223	2,190	2,217	+1.88%	142,600	922億4936万	+4.58%	14.97	1.14
11/14	2,160	2,185	2,152	2,176	+1.12%	87,100	905億4335万	+3.13%	14.7	1.12
11/13	2,170	2,170	2,131	2,152	-0.32%	78,400	895億4471万	+2.38%	14.53	1.11
11/12	2,120	2,160	2,114	2,159	+2.13%	105,000	898億3598万	+3.1%	14.58	1.11
11/11	2,076	2,122	2,076	2,114	+2.32%	83,800	879億6353万	+1.2%	14.28	1.09
11/08	2,065	2,077	2,039	2,066	-1.05%	72,700	859億6625万	-0.91%	13.95	1.07
11/07	2,128	2,128	2,079	2,088	-1.88%	41,900	868億8167万	+0.19%	14.1	1.08
11/06	2,090	2,143	2,075	2,128	+1%	59,800	885億4607万	+2.11%	14.37	1.1
11/05	2,132	2,145	2,103	2,107	-1.68%	73,000	876億7226万	+1.2%	14.23	1.09
11/01	2,164	2,165	2,131	2,143	-0.51%	73,100	891億7022万	+2.93%	14.47	1.11
10/31	2,174	2,181	2,154	2,154	-1.01%	76,100	896億2793万	+3.56%	14.55	1.11
10/30	2,175	2,187	2,160	2,176	+0.55%	74,100	905億4335万	+4.67%	14.7	1.12
10/29	2,135	2,173	2,118	2,164	+0.74%	136,600	900億4403万	+4.14%	14.62	1.12
10/28	2,131	2,151	2,130	2,148	+0.89%	81,900	893億7827万	+3.42%	14.51	1.11
10/25	2,160	2,160	2,117	2,129	-1.34%	113,900	885億8768万	+2.55%	14.38	1.1
10/24	2,155	2,167	2,116	2,158	+0.14%	89,300	897億9437万	+4%	14.57	1.11
10/23	2,160	2,180	2,142	2,155	+0.51%	183,700	896億6954万	+4.06%	14.55	1.11
10/22	2,136	2,156	2,116	2,144	+0.75%	124,200	892億1183万	+3.68%	14.48	1.11
10/21	2,124	2,141	2,092	2,128	+1%	117,000	885億4607万	+2.95%	14.37	1.1
10/18	2,090	2,110	2,058	2,107	+1.15%	195,900	876億7226万	+1.94%	14.23	1.09
10/17	2,069	2,088	2,058	2,083	+1.76%	128,100	866億7362万	+0.68%	14.07	1.08
10/16	2,043	2,069	2,005	2,047	+0.2%	255,000	851億7566万	-1.21%	13.82	1.06
10/15	2,091	2,091	2,018	2,043	-1.16%	250,300	850億922万	-1.54%	13.8	1.05
10/11	1,970	2,077	1,955	2,067	+6.33%	285,000	860億786万	-0.53%	13.96	1.07
10/10	1,952	2,001	1,931	1,944	-0.72%	214,200	808億8983万	-6.58%	13.13	1
10/09	1,979	1,988	1,952	1,958	-1.11%	104,800	814億7237万	-6.32%	13.22	1.01
10/08	1,970	2,002	1,965	1,980	+0.41%	111,000	823億8779万	-5.62%	13.37	1.02
10/07	2,011	2,025	1,965	1,972	-1.99%	100,500	820億5491万	-6.32%	13.32	1.02
10/04	2,007	2,025	2,000	2,012	-0.4%	54,600	837億1931万	-4.82%	13.59	1.04
10/03	2,050	2,060	2,019	2,020	-1.61%	64,000	840億5219万	-4.85%	13.64	1.04
10/02	2,084	2,089	2,050	2,053	-0.82%	98,600	854億2532万	-3.75%	13.87	1.06
10/01	2,087	2,093	2,069	2,070	-0.81%	66,200	861億3269万	-3.45%	13.98	1.07

8185 チヨダ

株価チャート

2013/10/01～2014/02/28

株価推移

開示資料

決算

株式

チャート