8113 ユニ・チャーム

8113
2024/03/28
時価
2兆9918億円
PER 予
31.6倍
2010年以降
16.22-60.68倍
(2010-2023年)
PBR
4.09倍
2010年以降
2.12-6.46倍
(2010-2023年)
配当 予
0.91%
ROE 予
12.94%
ROA 予
7.94%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,863
始値
4,853
高値
4,886
安値
4,819
終値 -0.9%
4,819
出来高 -24.44%
999,200

乖離率

株価(5日)
移動平均値
-0.37%
4,837
株価(25日)
移動平均値
-2.31%
4,933
出来高(5日)
移動平均値
-17.47%
1,210,760

2023/10/30~2024/03/28

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PERPBR
2024
03/284,8534,8864,8194,819-0.9%999,2002兆9918億-2.31%31.64.09
03/274,8124,8834,7824,863+1.89%1,322,4003兆191億-1.7%31.894.13
03/264,7784,7974,7094,773-0.81%1,565,4002兆9632億-3.77%31.34.05
03/254,9484,9484,8124,812-2.12%1,082,0002兆9874億-3.28%31.564.08
03/224,8804,9364,8494,916+0.35%1,084,8003兆520億-1.42%32.244.17
03/214,9024,9184,8614,899-0.49%1,174,2003兆414億-1.94%32.134.16
03/194,9084,9374,9024,923-0.02%638,7003兆563億-1.7%32.294.18
03/184,9024,9534,8954,924+0.65%776,8003兆569億-1.78%32.294.18
03/154,8444,9264,8334,892+1.2%1,701,3003兆371億-2.61%32.084.15
03/144,7854,8614,7594,834+0.29%996,3003兆11億-4.05%31.74.1
03/134,8504,8784,7884,820-1.45%1,115,5002兆9924億-4.63%31.614.09
03/124,8694,8914,8174,891+0.12%883,9003兆365億-3.51%32.084.15
03/114,9184,9184,8134,885-0.02%1,154,8003兆327億-3.9%32.044.14
03/084,8404,9084,8394,886-0.49%1,036,0003兆333億-4.08%32.044.15
03/074,9304,9444,9014,910+0.29%904,5003兆482億-3.76%32.24.17
03/064,8794,9244,8664,896+0.35%1,394,2003兆396億-4.15%32.114.15
03/054,9204,9284,8314,879-1.03%1,128,1003兆290億-4.69%324.14
03/044,9504,9814,9224,930-0.5%1,270,9003兆607億-3.84%32.334.18
03/014,9654,9824,9334,955-0.42%1,395,5003兆762億-3.45%32.54.2
02/295,0485,0694,9574,976-1.07%2,141,7003兆892億-3.17%32.634.22
02/285,0805,0805,0305,030-1%898,2003兆1227億-2.22%32.994.27
02/275,1005,1225,0565,081-0.86%1,281,1003兆1544億-1.32%33.324.31
02/265,1925,2065,1115,125-1.1%1,670,9003兆1817億-0.49%33.614.35
02/225,2315,2385,1355,182-0.92%1,145,3003兆2171億+0.56%33.984.4
02/215,1695,2455,1445,230+1.12%941,3003兆2469億+1.42%34.34.44
02/205,1775,1785,1345,172-0.04%807,1003兆2109億+0.19%33.924.39
02/195,1675,1825,1185,174+0.35%797,6003兆2121億+0.1%33.934.39
02/165,1655,1765,1025,156+0.88%1,288,1003兆2010億-0.39%33.814.37
02/155,1495,1625,0575,111-0.53%1,104,5003兆1730億-1.33%33.524.34
02/145,1605,1605,0595,138-1%1,160,9003兆1898億-0.91%33.74.36
02/135,0935,2145,0935,190+2.39%1,689,0003兆2221億+0.08%34.044.4
02/095,1215,1285,0185,069-1.92%1,823,2003兆1470億-2.22%33.244.3
02/085,0845,3345,0595,168-1.66%3,084,1003兆2084億-0.39%33.894.38
02/075,2965,2965,1815,255+0.21%1,783,8003兆2624億+1.35%34.464.46
02/065,2595,2595,2105,244+0.83%1,697,6003兆2556億+1.27%34.394.45
02/055,2295,2355,1385,201-0.46%1,103,1003兆2289億+0.54%34.114.41
02/025,1985,2345,1865,225+1.2%1,098,5003兆2438億+1.12%34.274.43
02/015,1225,1735,0895,163+1.47%1,213,6003兆2053億+0.08%33.864.38
01/315,0495,0955,0425,088+0.49%1,076,8003兆1588億-1.28%33.374.32
01/305,1705,1805,0615,063-2.07%1,241,5003兆1432億-1.67%33.24.3
01/295,1175,1725,1005,170+1.99%965,7003兆2097億+0.51%33.914.39
01/265,0865,0995,0385,069+0.22%1,238,9003兆1470億-1.27%33.244.3
01/255,0665,0945,0055,058-1.63%1,855,5003兆1401億-1.35%33.174.29
01/245,1005,1655,0905,142+0.67%1,337,2003兆1923億+0.43%33.724.36
01/235,0625,1505,0625,108-0.55%1,359,5003兆1712億-0.04%33.54.33
01/225,0805,1445,0715,136+0.41%977,2003兆1886億+0.71%33.684.36
01/195,2195,2225,0795,115-1.45%1,493,1003兆1755億+0.47%33.544.34
01/185,2305,2355,1645,190-1.7%1,179,2003兆2221億+2.11%34.044.4
01/175,3545,3715,2805,280-1.38%1,230,0003兆2780億+4.08%34.634.48
01/165,3945,4085,3545,354-0.28%702,6003兆3239億+5.87%35.114.54
01/155,3495,3755,3065,369+0.37%775,1003兆3332億+6.61%35.214.55
01/125,3305,3945,2005,349+1.94%1,766,4003兆3208億+6.72%35.084.54
01/115,2955,2975,1295,247+0.02%1,361,2003兆2575億+5.15%34.414.45
01/105,2005,2595,1635,246+1.79%1,306,3003兆2568億+5.55%34.44.45
01/095,0375,1615,0365,154+0.57%1,551,2003兆1997億+4.1%33.84.37
01/055,1985,1985,1135,125-0.91%1,343,6003兆1817億+3.83%33.614.35
01/045,1015,1785,0595,172+1.45%1,240,2003兆2109億+5.06%33.924.39
2023
12/295,1105,1275,0465,098+0.12%808,9003兆1650億+3.83%34.974.33
12/285,0515,1035,0395,092-0.29%378,1003兆1612億+3.9%34.934.32
12/275,0745,1165,0575,107+1.17%753,0003兆1706億+4.48%35.034.33
12/265,0375,0855,0015,048+0.2%673,7003兆1339億+3.59%34.624.28
12/255,1025,1265,0225,038+0.22%679,6003兆1277億+3.66%34.564.27
12/225,0035,0364,9835,027+1.17%1,029,9003兆1209億+3.67%34.484.26
12/214,9595,0054,9334,969+0.63%927,7003兆849億+2.73%34.084.22
12/204,9304,9884,9304,938+0.18%895,6003兆656億+2.19%33.874.19
12/194,9264,9354,8904,929+1.05%681,8003兆600億+2.13%33.814.18
12/184,8684,8934,8524,878-0.1%894,4003兆284億+1.16%33.464.14
12/154,8394,8974,8024,883-0.1%1,787,8003兆315億+1.24%33.494.14
12/144,8734,9224,8194,888+0.29%1,369,8003兆346億+1.33%33.534.15
12/134,9224,9314,8604,874-0.69%930,0003兆259億+1.18%33.434.14
12/124,9604,9774,8804,908-0.32%1,139,8003兆470億+1.61%33.664.16
12/114,9024,9394,8814,924-0.02%1,059,0003兆569億+1.61%33.774.18
12/084,9334,9794,9034,925+0.98%2,164,7003兆576億+1.36%33.784.18
12/074,8314,8994,8204,877+0.97%1,492,0003兆278億+0.14%33.454.14
12/064,7674,8484,7524,830+1.34%936,6002兆9986億-1.02%33.134.1
12/054,8204,8424,7614,766-0.69%770,0002兆9588億-2.52%32.694.04
12/044,7794,8114,7624,799+0.76%876,4002兆9793億-2.12%32.924.07
12/014,8104,8454,7634,7630%1,158,1002兆9570億-3.09%32.674.04
11/304,7774,7994,7144,763-0.5%2,342,0002兆9570億-3.35%32.674.04
11/294,8054,8394,7734,787-0.17%1,187,2002兆9719億-3.1%32.834.06
11/284,8224,8354,7384,795-0.95%1,194,6002兆9769億-3.15%32.894.07
11/274,8754,9424,8334,841-0.64%1,355,5003兆54億-2.44%33.24.11
11/244,8214,8834,8014,872+2.35%1,433,4003兆247億-1.99%33.424.13
11/224,7354,7854,7204,760+0.57%1,037,0002兆9551億-4.42%32.654.04
11/214,7044,7444,6234,7330%1,613,4002兆9384億-5.21%32.464.02
11/204,7154,7784,7054,733-0.71%1,174,5002兆9384億-5.47%32.464.02
11/174,7554,7844,7364,767+0.91%1,193,9002兆9595億-5.1%32.74.04
11/164,8024,8574,7014,724-2.5%1,473,9002兆9328億-6.27%32.44.01
11/154,8604,8704,7814,845+1.04%1,117,8003兆79億-4.25%33.234.11
11/144,8564,8564,7654,795-0.75%1,230,6002兆9769億-5.54%32.894.07
11/134,8744,8844,7614,831-1.23%1,259,3002兆9992億-5.2%33.144.1
11/104,8674,8984,8194,891-0.12%1,566,8003兆365億-4.4%33.554.15
11/094,8924,9744,8344,897+3.55%3,657,8003兆402億-4.56%33.594.15
11/084,6814,8034,6324,729-9.06%4,474,1002兆9359億-8.09%32.444.01
11/075,2955,3305,1875,200-1.96%1,634,8003兆2283億+0.7%35.674.41
11/065,3305,3345,2405,304+0.89%1,659,5003兆2929億+2.63%36.384.5
11/025,1875,2585,1765,257+1.1%1,073,0003兆2637億+1.7%36.064.46
11/015,1915,2305,1635,200+1.54%1,056,3003兆2283億+0.48%35.674.41
10/315,0735,1405,0675,121+1.47%918,6003兆1792億-1.22%35.124.34
10/305,0485,0675,0025,047-1.54%819,2003兆1333億-2.87%34.624.28

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
852
7,670
3/29
644
5,800
6/14
14,259,618
1,584,402
4/3
--+8.16%
7/10
-5.95%
1/31
2008年
3月期
884
7,960
3/10
693
6,240
8/17
8,841,609
982,401
3/18
--+7.97%
2/6
-10.6%
8/1
2009年
3月期
959
8,630
9/3
638
5,740
1/22
12,195,909
1,355,101
10/14
--+13.41%
4/30
-16.82%
10/10
2010年
3月期
1,024
9,220
1/15

9,220
12/10
639
5,750
4/7

5,750
4/6
10,612,809
1,179,201
4/30
--+9.44%
6/30
-3.53%
6/8
2011年
3月期
1,187
10,680
7/28
897
2,690
3/15
16,289,118
1,809,902
9/8
7367億2339万5566億8143万+8.83%
6/28
-9.7%
3/15
2012年
3月期
1,473
4,420
3/29
997
2,992
4/4
5,874,600
1,958,200
2/17
9146億9589万6191億7876万+6.59%
2/8
-4.24%
10/11
2013年
3月期
1,877
5,630
3/11
1,345
4,035
11/26
5,118,300
1,706,100
9/18
1兆1650億8350億2215万+11.9%
4/11
-5.17%
11/9
2014年
3月期
3,010
12/26
1,683
5,050
8/30
7,079,700
2,359,900
1/20
1兆8687億1兆450億+12.11%
10/17
-9.64%
12/26
2015年
12月期
3,398
3/10
2,045
10/1
9,225,800
9/9
2兆1095億1兆2696億+11.84%
10/26
-16.12%
9/8
2016年
12月期
2,668
10/5
2,001
2/12
8,238,000
1/12
1兆6563億1兆2422億+11.31%
3/2
-10.17%
5/24
2017年
12月期
3,078
6/8

6/5
2,437
2/21
7,308,100
11/10
1兆9109億1兆5129億+8.92%
5/16
-7.16%
8/17
2018年
12月期
3,892
9/19
2,768
2/15
4,302,000
5/9
2兆4162億1兆7184億+10.29%
12/3
-13.24%
10/25
2019年
12月期
3,787
12/30
2,905
8/6
4,887,900
11/11
2兆3510億1兆8035億+7.56%
10/30
-7.24%
6/4
2020年
12月期
5,316
11/16

11/12
3,031
3/13
5,190,700
7/30
3兆3003億1兆8817億+14.17%
4/6
-14.49%
3/16
2021年
12月期
5,208
9/10
4,122
5/11
4,723,900
7/29
3兆2333億2兆5590億+9.49%
8/5
-10.95%
1/27
2022年
12月期
5,323
12/14
3,901
3/14
6,502,900
7/28
3兆3047億2兆4218億+9.52%
7/6
-8.85%
2/14
2023年
12月期
5,958
8/9
4,623
11/21
5,185,000
5/31
3兆6989億2兆8701億+9.67%
8/10
-8.08%
11/8
最新4,819
2024/3/28
999,2002兆9918億-2.31%
4,933

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
73%(1.73倍)
1986/12/27 vs 1985/12/28
44%(1.44倍)
1987/12/28 vs 1986/12/27
-49%(0.51倍)
1988/12/27 vs 1987/12/28
7%(1.07倍)
1989/12/29 vs 1988/12/27
20%(1.2倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
50%(1.5倍)
1993/12/30 vs 1992/12/30
56%(1.56倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
63%(1.63倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-53%(0.47倍)
2002/12/30 vs 2001/12/28
72%(1.72倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
8%(1.08倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
46%(1.46倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
21%(1.21倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
32%(1.32倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/03/28 vs 2023/12/29
-5%(0.95倍)
過去安値
80円(1983/01/14)
5954%(60.54倍)
4,819円(3/28)