ユニ・チャーム（8113）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

2011/01/18

2010/08/19～2011/01/18

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
2025	1/1, 株式分割 1→3
2014	10/1, 株式分割 1→3
2011
01/18	355	356	349	350	-1.25%	9,946,800	-	-4.63%	-	-
01/17	363	364	353	354	-2.45%	15,282,900	-	-3.68%	-	-
01/14	368	368	363	363	-1.21%	5,541,300	-	-1.27%	-	-
01/13	363	368	361	368	+1.53%	7,452,000	-	-0.06%	-	-
01/12	365	366	360	362	-0.31%	7,475,400	-	-1.84%	-	-
01/11	363	366	362	363	-0.76%	6,030,900	-	-1.54%	-	-
01/07	367	368	365	366	+0.46%	6,359,400	-	-0.78%	-	-
01/06	368	369	363	364	+0.15%	7,622,100	-	-1.23%	-	-
01/05	366	366	362	364	-0.46%	6,638,400	-	-1.39%	-	-
01/04	364	367	362	366	+1.86%	5,118,300	-	-0.93%	-	-
2010
12/30	364	366	359	359	-1.67%	6,976,800	-	-2.74%	-	-
12/29	366	367	363	365	-0.3%	3,503,700	-	-1.08%	-	-
12/28	367	368	366	366	-0.15%	2,052,000	-	-1.05%	-	-
12/27	366	368	366	367	-0.3%	2,811,600	-	-0.9%	-	-
12/24	369	372	366	368	+0.61%	5,724,000	-	-0.6%	-	-
12/22	376	376	364	366	-2.95%	13,202,100	-	-1.2%	-	-
12/21	381	383	376	377	-0.88%	9,840,600	-	+1.8%	-	-
12/20	377	382	375	380	+1.18%	11,591,100	-	+2.7%	-	-
12/17	373	377	372	376	+0.45%	6,840,000	-	+1.78%	-	-
12/16	376	377	371	374	-0.88%	7,875,000	-	+1.32%	-	-
12/15	376	378	372	377	+0.3%	6,036,300	-	+2.23%	-	-
12/14	376	378	373	376	-0.59%	6,518,700	-	+1.93%	-	-
12/13	369	379	367	378	+3.18%	10,165,500	-	+2.53%	-	-
12/10	369	371	367	367	-0.6%	6,994,800	-	-0.63%	-	-
12/09	369	371	368	369	+1.07%	5,427,900	-	-0.03%	-	-
12/08	364	366	363	365	+0.15%	5,924,700	-	-1.08%	-	-
12/07	365	367	363	364	-0.46%	5,084,100	-	-0.97%	-	-
12/06	369	371	364	366	-0.75%	4,633,200	-	-0.24%	-	-
12/03	367	371	365	369	+0.61%	6,225,300	-	+0.79%	-	-
12/02	368	369	367	367	+0.76%	5,305,500	-	+0.73%	-	-
12/01	361	364	358	364	+0.15%	4,823,100	-	+0.24%	-	-
11/30	368	369	363	363	-1.36%	4,239,000	-	+0.37%	-	-
11/29	368	371	367	368	+0.45%	3,877,200	-	+1.75%	-	-
11/26	366	368	366	367	-0.3%	2,488,500	-	+1.57%	-	-
11/25	371	371	366	368	+0.46%	6,334,200	-	+2.45%	-	-
11/24	367	371	366	366	-1.49%	6,319,800	-	+2.27%	-	-
11/22	374	374	370	372	-0.45%	6,312,600	-	+4.11%	-	-
11/19	374	374	371	373	+0.75%	5,012,100	-	+4.87%	-	-
11/18	368	371	363	371	+0.6%	6,759,000	-	+4.38%	-	-
11/17	357	373	356	368	+1.53%	10,623,600	-	+3.76%	-	-
11/16	369	369	362	363	-1.95%	6,200,100	-	+2.48%	-	-
11/15	372	374	369	370	-0.6%	4,334,400	-	+4.82%	-	-
11/12	371	376	370	372	+0.6%	5,916,600	-	+5.45%	-	-
11/11	376	376	364	370	-1.33%	10,473,300	-	+5.11%	-	-
11/10	375	377	369	375	-0.15%	9,372,600	-	+6.53%	-	-
11/09	379	379	374	376	-0.73%	9,603,900	-	+6.69%	-	-
11/08	377	379	376	378	+1.64%	12,471,300	-	+7.79%	-	-
11/05	372	374	371	372	+1.21%	11,311,200	-	+6.05%	-	-
11/04	372	373	367	368	+1.07%	16,122,600	-	+4.78%	-	-
11/02	350	364	349	364	+5.48%	21,071,700	-	+3.67%	-	-
11/01	344	349	341	345	+0.98%	9,879,300	-	-1.71%	-	-
10/29	337	346	333	342	+2.33%	20,980,800	-	-2.94%	-	-
10/28	337	338	334	334	-0.66%	10,616,400	-	-5.15%	-	-
10/27	342	342	335	336	-1.47%	7,953,300	-	-4.78%	-	-
10/26	336	342	334	341	+0.16%	9,391,500	-	-3.64%	-	-
10/25	342	342	338	341	-0.16%	3,672,900	-	-3.8%	-	-
10/22	342	346	340	341	-0.16%	4,788,900	-	-3.91%	-	-
10/21	333	342	332	342	+0.33%	9,808,200	-	-4.03%	-	-
10/20	333	341	331	341	+0.82%	7,446,600	-	-4.34%	-	-
10/19	341	342	334	338	-1.78%	12,582,000	-	-5.38%	-	-
10/18	346	348	343	344	-0.16%	6,305,400	-	-3.94%	-	-
10/15	350	352	344	344	-2.21%	6,468,300	-	-3.79%	-	-
10/14	348	353	346	352	+1.12%	7,118,100	-	-1.89%	-	-
10/13	354	354	348	348	+0.64%	7,437,600	-	-2.97%	-	-
10/12	351	351	343	346	-1.42%	11,101,500	-	-3.86%	-	-
10/08	357	359	351	351	-2.17%	7,620,300	-	-2.74%	-	-
10/07	357	359	354	359	+0.16%	6,571,800	-	-0.86%	-	-
10/06	361	361	357	358	-0.77%	8,690,400	-	-1.29%	-	-
10/05	364	365	357	361	-1.52%	7,532,100	-	-0.79%	-	-
10/04	372	373	365	367	-1.05%	6,355,800	-	+0.46%	-	-
10/01	376	376	370	371	-0.74%	3,929,400	-	+1.52%	-	-
10/01	株式分割 1→3
09/30	378	378	371	373	-0.59%	10,734,300	-	+2%	-	-
09/29	368	376	366	376	+2.42%	12,886,200	-	+2.61%	-	-
09/28	361	368	360	367	+0.51%	9,388,800	-	-0.09%	-	-
09/27	359	365	357	365	+1.97%	8,067,600	-	-0.6%	-	-
09/24	360	362	358	358	-0.41%	8,156,700	-	-2.78%	-	-
09/22	355	366	354	359	+0.94%	16,659,027	-	-2.64%	-	-
09/21	352	359	351	356	+1.91%	15,333,327	-	-3.8%	-	-
09/17	354	356	349	349	-0.95%	11,615,400	-	-5.86%	-	-
09/16	362	363	352	353	-2.36%	11,804,400	-	-5.22%	-	-
09/15	357	363	357	361	+0.93%	11,750,400	-	-3.19%	-	-
09/14	359	359	356	358	+0.1%	5,467,500	-	-4.08%	-	-
09/13	358	359	356	357	0%	7,276,500	-	-4.44%	-	-
09/10	359	359	356	357	+0.52%	11,407,500	-	-4.69%	-	-
09/09	350	357	349	356	+1.37%	20,784,627	-	-5.44%	-	-
09/08	352	353	346	351	-3.17%	48,867,354	-	-6.97%	-	-
09/07	359	362	354	362	0%	16,129,827	-	-4.17%	-	-
09/06	369	369	359	362	-2%	18,735,327	-	-4.17%	-	-
09/03	371	372	366	370	-0.8%	14,855,427	-	-2.47%	-	-
09/02	377	378	370	373	-1.08%	10,802,700	-	-1.69%	-	-
09/01	379	381	374	377	-0.78%	7,722,000	-	-0.88%	-	-
08/31	379	385	377	380	-0.29%	10,200,600	-	-0.1%	-	-
08/30	381	383	379	381	+0.49%	6,666,300	-	-0.07%	-	-
08/27	383	384	376	379	-1.06%	8,313,300	-	-0.55%	-	-
08/26	383	384	380	383	+0.78%	7,840,800	-	+0.52%	-	-
08/25	389	390	378	380	-2.19%	9,412,200	-	-0.26%	-	-
08/24	387	392	386	389	+0.96%	10,870,200	-	+1.97%	-	-
08/23	382	386	382	385	+0.68%	3,863,700	-	+1%	-	-
08/20	386	386	381	382	-0.77%	5,013,900	-	+0.58%	-	-
08/19	384	385	380	385	+0.48%	8,000,100	-	+1.36%	-	-

ユニ・チャーム（8113）の株価チャート

2010/08/19～2011/01/18

株価推移

開示資料

決算

株式

チャート