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

2011/03/22

2010/10/22～2011/03/22

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
03/22	343	343	335	338	-0.33%	12,983,400	-	-2.09%	-	-
03/18	346	349	333	339	-1.29%	17,050,500	-	-1.77%	-	-
03/17	339	347	333	343	+1.31%	20,865,600	-	-0.77%	-	-
03/16	328	347	328	339	+7.96%	19,264,500	-	-2.34%	-	-
03/15	328	329	299	314	-6.3%	20,596,500	-	-9.8%	-	-
03/14	330	348	330	335	-3.05%	22,540,500	-	-4.29%	-	-
03/11	345	348	339	346	+0.32%	10,611,900	-	-1.55%	-	-
03/10	345	345	342	344	0%	5,251,500	-	-1.87%	-	-
03/09	344	347	342	344	+0.98%	6,948,900	-	-2.15%	-	-
03/08	339	344	339	341	+0.33%	4,887,900	-	-3.37%	-	-
03/07	342	343	338	340	-0.81%	5,562,900	-	-3.68%	-	-
03/04	348	348	342	343	-0.8%	5,565,600	-	-2.9%	-	-
03/03	345	348	344	346	+0.16%	4,570,200	-	-2.11%	-	-
03/02	346	349	344	345	-0.64%	12,078,000	-	-2.54%	-	-
03/01	351	351	343	347	-0.95%	13,266,900	-	-1.91%	-	-
02/28	350	353	348	351	+0.64%	9,081,900	-	-0.97%	-	-
02/25	344	350	343	348	+2.79%	10,989,900	-	-1.32%	-	-
02/24	344	346	337	339	-1.61%	12,272,400	-	-4%	-	-
02/23	355	357	344	344	-3.43%	16,562,700	-	-2.7%	-	-
02/22	359	361	356	357	-0.77%	8,088,300	-	+0.75%	-	-
02/21	358	360	356	359	+0.47%	4,691,700	-	+1.54%	-	-
02/18	357	359	356	358	+0.78%	6,381,900	-	+1.07%	-	-
02/17	352	356	352	355	+1.27%	7,804,800	-	+0.28%	-	-
02/16	352	354	350	351	-0.16%	11,599,200	-	-1.25%	-	-
02/15	353	353	350	351	-0.32%	9,014,400	-	-1.1%	-	-
02/14	360	361	352	352	-2.01%	13,824,900	-	-1.06%	-	-
02/10	361	362	358	359	-0.46%	7,403,400	-	+0.97%	-	-
02/09	360	362	360	361	+0.46%	5,533,200	-	+1.44%	-	-
02/08	362	363	357	359	-1.07%	8,067,600	-	+0.68%	-	-
02/07	367	367	362	363	-0.76%	11,056,500	-	+1.77%	-	-
02/04	364	366	362	366	+2.01%	7,177,500	-	+2.55%	-	-
02/03	362	362	358	359	-1.07%	7,560,000	-	+0.53%	-	-
02/02	360	363	359	363	+1.24%	11,796,300	-	+1.62%	-	-
02/01	357	360	352	358	+2.06%	14,535,000	-	+0.37%	-	-
01/31	344	359	344	351	+2.1%	19,448,100	-	-1.65%	-	-
01/28	344	346	343	344	-0.96%	6,260,400	-	-3.94%	-	-
01/27	348	351	346	347	-0.48%	7,566,300	-	-3.55%	-	-
01/26	348	352	346	349	-1.26%	6,835,500	-	-3.35%	-	-
01/25	347	354	343	353	+1.92%	16,508,700	-	-2.39%	-	-
01/24	338	349	334	347	+2.13%	24,984,000	-	-4.5%	-	-
01/21	346	346	339	339	-2.24%	11,825,100	-	-6.75%	-	-
01/20	348	351	347	347	-0.16%	9,488,700	-	-5.13%	-	-
01/19	351	351	344	348	-0.63%	14,158,800	-	-5.24%	-	-
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%	-	-

ユニ・チャーム（8113）の株価チャート

2010/10/22～2011/03/22

株価推移

開示資料

決算

株式

チャート