8185 チヨダ

株価チャート

2015/02/28

2014/09/30～2015/02/27

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
02/27	2,689	2,792	2,668	2,780	+4%	145,600	1156億7578万	+7.88%	25.78	1.41
02/26	2,690	2,708	2,658	2,673	-0.48%	152,700	1112億2351万	+4.29%	24.78	1.35
02/25	2,670	2,687	2,635	2,686	+0.41%	102,000	1117億6444万	+5.17%	24.9	1.36
02/24	2,740	2,740	2,667	2,675	-2.16%	167,200	1113億673万	+5.07%	24.8	1.35
02/23	2,740	2,757	2,721	2,734	+0.44%	70,700	1137億6172万	+7.94%	25.35	1.38
02/20	2,719	2,734	2,685	2,722	+0.33%	79,600	1132億6240万	+8.14%	25.24	1.38
02/19	2,700	2,737	2,696	2,713	+1.19%	109,600	1128億8791万	+8.48%	25.15	1.37
02/18	2,689	2,697	2,673	2,681	+0.41%	51,900	1115億5639万	+7.89%	24.86	1.36
02/17	2,675	2,704	2,665	2,670	-0.07%	49,000	1110億9868万	+8.14%	24.76	1.35
02/16	2,647	2,683	2,645	2,672	+1.98%	78,700	1111億8190万	+8.79%	24.77	1.35
02/13	2,660	2,674	2,617	2,620	+0.15%	136,000	1090億1818万	+7.25%	24.29	1.33
02/12	2,623	2,663	2,597	2,616	+1%	156,500	1088億5174万	+7.61%	24.25	1.32
02/10	2,553	2,595	2,553	2,590	+2.57%	193,400	1077億6988万	+7.11%	24.01	1.31
02/09	2,510	2,569	2,474	2,525	+0.6%	140,900	1050億6523万	+4.86%	23.41	1.28
02/06	2,498	2,533	2,486	2,510	+2.49%	138,100	1044億4108万	+4.5%	23.27	1.27
02/05	2,476	2,476	2,437	2,449	-1.09%	96,800	1019億288万	+2.17%	22.71	1.24
02/04	2,441	2,492	2,441	2,476	+3.3%	149,400	1030億2635万	+3.43%	22.96	1.25
02/03	2,462	2,474	2,366	2,397	-2.64%	166,600	997億3916万	+0.38%	22.22	1.21
02/02	2,510	2,513	2,452	2,462	-1.99%	146,600	1024億4381万	+3.19%	22.83	1.25
01/30	2,495	2,531	2,483	2,512	+0.68%	111,000	1045億2430万	+5.59%	23.29	1.27
01/29	2,457	2,500	2,447	2,495	+1.51%	71,900	1038億1694万	+5.32%	23.13	1.26
01/28	2,435	2,468	2,435	2,458	+0.49%	73,600	1022億7737万	+4.29%	22.79	1.24
01/27	2,418	2,455	2,418	2,446	+1.75%	124,300	1017億7805万	+4.22%	22.68	1.24
01/26	2,418	2,435	2,393	2,404	-1.92%	51,700	1000億3043万	+2.91%	22.29	1.22
01/23	2,481	2,486	2,444	2,451	+0.29%	65,100	1019億8610万	+5.19%	22.72	1.24
01/22	2,421	2,451	2,404	2,444	-0.04%	126,100	1016億9483万	+5.39%	22.66	1.24
01/21	2,471	2,471	2,423	2,445	-1.05%	123,300	1017億3644万	+5.8%	22.67	1.24
01/20	2,386	2,471	2,379	2,471	+4.31%	188,900	1028億1830万	+7.39%	22.91	1.25
01/19	2,349	2,375	2,315	2,369	+2.29%	61,000	985億7408万	+3.36%	21.96	1.2
01/16	2,295	2,319	2,268	2,316	-1.03%	90,800	963億6875万	+1.31%	21.47	1.17
01/15	2,322	2,342	2,280	2,340	+1.78%	127,700	973億6739万	+2.54%	21.7	1.19
01/14	2,258	2,310	2,247	2,299	+0.13%	96,800	956億6138万	+0.97%	21.32	1.16
01/13	2,299	2,331	2,265	2,296	-2.21%	134,100	955億3655万	+1.01%	21.29	1.16
01/09	2,356	2,356	2,314	2,348	+0.13%	76,300	977億27万	+3.57%	21.77	1.19
01/08	2,341	2,352	2,318	2,345	+1.21%	53,200	975億7544万	+3.85%	21.74	1.19
01/07	2,271	2,334	2,271	2,317	+1.36%	72,800	964億1036万	+3.02%	21.48	1.17
01/06	2,327	2,336	2,286	2,286	-2.72%	77,600	951億2045万	+2.01%	21.2	1.16
01/05	2,360	2,374	2,342	2,350	-0.93%	46,400	977億8349万	+5.15%	21.79	1.19
2014
12/30	2,390	2,390	2,357	2,372	-0.46%	37,000	986億9891万	+6.56%	21.99	1.2
12/29	2,385	2,391	2,361	2,383	+0.68%	37,000	991億5662万	+7.49%	22.09	1.21
12/26	2,332	2,383	2,327	2,367	+1.5%	73,800	984億9086万	+7.2%	21.95	1.2
12/25	2,352	2,352	2,317	2,332	-0.64%	45,100	970億3451万	+5.95%	21.62	1.18
12/24	2,300	2,349	2,300	2,347	+2.4%	105,800	976億5866万	+6.88%	21.76	1.19
12/22	2,274	2,296	2,264	2,292	+1.78%	76,900	953億7011万	+4.66%	21.25	1.16
12/19	2,229	2,279	2,229	2,252	+2.13%	101,700	937億571万	+2.93%	20.88	1.14
12/18	2,228	2,241	2,201	2,205	+0.82%	53,700	917億5004万	+0.78%	20.44	1.12
12/17	2,193	2,215	2,186	2,187	-0.23%	54,200	910億106万	0%	20.28	1.11
12/16	2,187	2,210	2,178	2,192	-1.88%	76,200	912億911万	+0.32%	20.32	1.11
12/15	2,192	2,242	2,187	2,234	+2.38%	127,900	929億5673万	+2.24%	20.71	1.13
12/12	2,207	2,227	2,174	2,182	-2.98%	164,700	907億9301万	-0.05%	20.23	1.11
12/11	2,187	2,277	2,187	2,249	+2.41%	326,300	935億8088万	+3.02%	20.85	1.14
12/10	2,228	2,238	2,176	2,196	-2.62%	256,800	913億7555万	+0.73%	20.36	1.11
12/09	2,221	2,280	2,213	2,255	+1.58%	669,500	938億3054万	+3.49%	20.91	1.14
12/08	2,220	2,240	2,200	2,220	+0.23%	50,500	923億7419万	+2.02%	20.58	1.12
12/05	2,210	2,228	2,201	2,215	0%	79,500	921億6614万	+1.93%	20.54	1.12
12/04	2,142	2,227	2,142	2,215	+1.05%	101,500	921億6614万	+2.12%	20.54	1.12
12/03	2,170	2,225	2,161	2,192	+2.1%	144,100	912億911万	+1.2%	20.32	1.11
12/02	2,120	2,161	2,120	2,147	+1.27%	82,000	893億3666万	-0.69%	19.91	1.09
12/01	2,127	2,134	2,102	2,120	-0.33%	95,600	882億1319万	-1.94%	19.66	1.07
11/28	2,120	2,144	2,120	2,127	+0.52%	35,100	885億446万	-1.57%	19.81	1.08
11/27	2,129	2,140	2,111	2,116	-0.61%	33,800	880億4675万	-2.04%	19.71	1.08
11/26	2,110	2,146	2,110	2,129	+0.24%	30,800	885億8768万	-1.3%	19.83	1.08
11/25	2,180	2,180	2,117	2,124	-1.58%	71,500	883億7963万	-1.21%	19.78	1.08
11/21	2,154	2,177	2,129	2,158	+0.61%	89,100	897億9437万	+0.79%	20.1	1.1
11/20	2,180	2,202	2,134	2,145	-1.7%	144,500	892億5344万	+0.56%	19.98	1.09
11/19	2,236	2,237	2,179	2,182	-1.49%	70,300	907億9301万	+2.54%	20.32	1.11
11/18	2,200	2,225	2,197	2,215	+0.82%	43,100	921億6614万	+4.48%	20.63	1.13
11/17	2,243	2,243	2,191	2,197	-2.05%	77,900	914億1716万	+4.02%	20.46	1.12
11/14	2,277	2,278	2,222	2,243	-0.62%	88,000	933億3122万	+6.45%	20.89	1.14
11/13	2,193	2,263	2,193	2,257	+3.53%	124,800	939億1376万	+7.53%	21.02	1.15
11/12	2,138	2,198	2,138	2,180	+2.06%	109,700	907億979万	+4.26%	20.31	1.11
11/11	2,167	2,167	2,105	2,136	-2.38%	178,100	888億7895万	+2.35%	19.9	1.09
11/10	2,184	2,220	2,184	2,188	+0.18%	79,300	910億4267万	+4.74%	20.38	1.11
11/07	2,173	2,204	2,170	2,184	+0.51%	91,400	908億7623万	+4.5%	20.34	1.11
11/06	2,189	2,207	2,161	2,173	-0.23%	60,800	904億1852万	+3.87%	20.24	1.11
11/05	2,178	2,208	2,163	2,178	+0.51%	91,100	906億2657万	+4.01%	20.29	1.11
11/04	2,200	2,231	2,165	2,167	-0.91%	123,000	901億6886万	+3.44%	20.18	1.1
10/31	2,150	2,191	2,136	2,187	+2.24%	150,400	910億106万	+4.34%	20.37	1.11
10/30	2,138	2,186	2,135	2,139	+0.05%	121,100	890億378万	+2%	19.92	1.09
10/29	2,139	2,141	2,124	2,138	+0.71%	58,000	889億6217万	+1.86%	19.91	1.09
10/28	2,110	2,143	2,105	2,123	+0.66%	67,200	883億3802万	+1.05%	19.77	1.08
10/27	2,140	2,146	2,093	2,109	-1.45%	154,000	877億5548万	+0.24%	19.64	1.07
10/24	2,104	2,147	2,100	2,140	+2.59%	137,100	890億4539万	+1.61%	19.93	1.09
10/23	2,104	2,107	2,072	2,086	-1.51%	133,600	867億9845万	-0.95%	19.43	1.06
10/22	2,035	2,121	2,034	2,118	+4.08%	217,300	881億2997万	+0.47%	19.73	1.08
10/21	1,958	2,041	1,929	2,035	+4.84%	277,100	846億7634万	-3.42%	18.95	1.04
10/20	1,942	1,971	1,936	1,941	+1.52%	55,800	807億6500万	-8.01%	18.08	0.99
10/17	1,950	1,955	1,905	1,912	-2.25%	105,500	795億5831万	-9.73%	17.81	0.97
10/16	1,985	1,991	1,951	1,956	-2.44%	72,400	813億8915万	-7.95%	18.22	1
10/15	1,993	2,014	1,993	2,005	+0.6%	57,600	834億2804万	-5.91%	18.68	1.02
10/14	2,000	2,014	1,985	1,993	-1.43%	72,300	829億2872万	-6.74%	18.56	1.01
10/10	2,024	2,035	2,009	2,022	-2.51%	103,700	841億3541万	-5.69%	18.83	1.03
10/09	2,030	2,080	2,025	2,074	+2.17%	241,500	862億9913万	-3.53%	19.32	1.06
10/08	2,032	2,048	2,001	2,030	-1.17%	122,300	844億6829万	-5.76%	18.91	1.03
10/07	2,089	2,089	2,028	2,054	-1.44%	250,000	854億6693万	-4.91%	19.13	1.05
10/06	2,100	2,146	2,039	2,084	-5.1%	399,100	867億1523万	-3.74%	19.41	1.06
10/03	2,162	2,221	2,160	2,196	-0.18%	110,300	913億7555万	+1.2%	20.45	1.12
10/02	2,227	2,227	2,183	2,200	-1.65%	111,900	915億4199万	+1.29%	20.49	1.12
10/01	2,230	2,270	2,219	2,237	+0.9%	76,600	930億8156万	+2.9%	20.84	1.14
09/30	2,200	2,222	2,195	2,217	+0.77%	82,600	922億4936万	+1.93%	20.65	1.13

8185 チヨダ

株価チャート

2014/09/30～2015/02/27

株価推移

開示資料

決算

株式

チャート