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

2011/08/17

2011/03/24～2011/08/17

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
08/17	398	401	394	398	+0.28%	5,105,700	-	+0.84%	-	-
08/16	395	398	393	397	+1.13%	5,565,600	-	+0.56%	-	-
08/15	396	396	390	393	+0.14%	2,852,100	-	-0.56%	-	-
08/12	396	396	387	392	-0.84%	6,785,100	-	-0.7%	-	-
08/11	385	396	382	396	+2.01%	8,329,500	-	+0.14%	-	-
08/10	387	389	384	388	+2.35%	7,176,600	-	-1.58%	-	-
08/09	375	382	373	379	-0.58%	10,614,600	-	-3.84%	-	-
08/08	382	391	380	381	-2%	6,368,400	-	-3.52%	-	-
08/05	386	392	382	389	-0.99%	7,219,800	-	-1.55%	-	-
08/04	398	398	392	393	-0.84%	4,549,500	-	-0.56%	-	-
08/03	401	404	395	396	-1.11%	6,579,900	-	+0.28%	-	-
08/02	402	402	395	401	-0.28%	6,233,400	-	+1.41%	-	-
08/01	394	404	393	402	+3.88%	5,984,100	-	+1.95%	-	-
07/29	397	399	387	387	-2.66%	5,717,700	-	-1.61%	-	-
07/28	400	402	394	397	-0.56%	4,446,900	-	+1.07%	-	-
07/27	399	401	398	399	-0.55%	3,428,100	-	+1.64%	-	-
07/26	397	403	397	402	+0.84%	3,054,600	-	+2.47%	-	-
07/25	397	401	397	398	+0.99%	4,656,600	-	+1.62%	-	-
07/22	398	399	393	394	-0.14%	5,256,900	-	+0.88%	-	-
07/21	398	399	393	395	-0.7%	4,383,900	-	+1.28%	-	-
07/20	404	404	396	398	-1.38%	4,311,000	-	+2.26%	-	-
07/19	401	404	399	403	+0.28%	2,947,500	-	+3.95%	-	-
07/15	398	402	398	402	+0.42%	2,244,600	-	+3.93%	-	-
07/14	399	403	398	401	-0.14%	6,178,500	-	+3.77%	-	-
07/13	388	404	387	401	+2.85%	9,211,500	-	+4.18%	-	-
07/12	391	393	388	390	-1.27%	4,179,600	-	+1.56%	-	-
07/11	392	395	391	395	+0.71%	2,139,300	-	+3.13%	-	-
07/08	392	393	391	392	+0.86%	3,793,500	-	+2.68%	-	-
07/07	388	391	387	389	+0.14%	3,473,100	-	+2.07%	-	-
07/06	387	388	384	388	+0.14%	3,905,100	-	+2.19%	-	-
07/05	389	390	387	388	-0.43%	3,372,300	-	+2.05%	-	-
07/04	393	393	388	389	0%	1,982,700	-	+2.76%	-	-
07/01	391	391	388	389	-0.14%	3,439,800	-	+3.03%	-	-
06/30	388	390	387	390	+0.43%	5,132,700	7263億7615万	+3.45%	26.92	3.3
06/29	389	390	387	388	+0.29%	4,179,600	-	+3.01%	-	-
06/28	388	389	386	387	+0.58%	4,668,300	-	+2.98%	-	-
06/27	387	388	384	385	-0.72%	3,602,700	-	+2.67%	-	-
06/24	387	388	386	388	+0.58%	4,523,400	-	+3.68%	-	-
06/23	385	387	383	386	+0.14%	4,610,700	-	+3.37%	-	-
06/22	383	387	380	385	+0.43%	7,239,600	-	+3.49%	-	-
06/21	386	386	381	383	+0.15%	3,681,900	-	+3.05%	-	-
06/20	379	384	379	383	+1.32%	7,589,700	-	+3.17%	-	-
06/17	375	380	375	378	+0.74%	4,568,400	-	+2.1%	-	-
06/16	377	377	374	375	-0.74%	4,393,800	-	+1.35%	-	-
06/15	374	379	373	378	+1.19%	5,581,800	-	+2.1%	-	-
06/14	374	376	372	373	-0.44%	3,538,800	-	+1.17%	-	-
06/13	370	376	370	375	+0.9%	2,270,700	-	+1.63%	-	-
06/10	376	376	372	372	-0.74%	5,350,500	-	+0.72%	-	-
06/09	367	375	367	374	+1.2%	4,175,100	-	+1.48%	-	-
06/08	372	372	368	370	-0.6%	2,266,200	-	+0.27%	-	-
06/07	369	372	366	372	+0.6%	4,804,200	-	+1.15%	-	-
06/06	369	373	368	370	+0.6%	4,496,400	-	+0.82%	-	-
06/03	370	373	367	368	-0.9%	3,804,300	-	+0.49%	-	-
06/02	371	372	368	371	-0.74%	6,871,500	-	+1.4%	-	-
06/01	367	376	364	374	+2.28%	12,617,100	-	+2.72%	-	-
05/31	368	368	364	366	-1.5%	12,399,300	-	+0.7%	-	-
05/30	372	372	369	371	+0.3%	4,559,400	-	+2.23%	-	-
05/27	372	372	368	370	-0.75%	3,215,700	-	+2.21%	-	-
05/26	367	374	366	373	+2.6%	7,403,400	-	+3.26%	-	-
05/25	366	367	363	363	-0.61%	5,995,800	-	+1.21%	-	-
05/24	367	368	363	366	-0.3%	4,861,800	-	+2.11%	-	-
05/23	364	369	362	367	+0.15%	4,108,500	-	+2.71%	-	-
05/20	367	368	363	366	-0.15%	5,981,400	-	+2.84%	-	-
05/19	364	368	363	367	+0.3%	5,637,600	-	+3.29%	-	-
05/18	369	369	363	366	-1.5%	9,033,300	-	+3.26%	-	-
05/17	368	372	362	371	+0.91%	6,249,600	-	+5.13%	-	-
05/16	368	369	366	368	0%	2,747,700	-	+4.48%	-	-
05/13	372	373	364	368	-0.3%	7,106,400	-	+4.78%	-	-
05/12	366	372	365	369	+1.07%	4,599,900	-	+5.4%	-	-
05/11	368	370	362	365	+0.31%	7,948,800	-	+4.89%	-	-
05/10	364	369	363	364	-0.46%	8,754,300	-	+4.87%	-	-
05/09	374	376	364	366	-1.79%	6,766,200	-	+5.65%	-	-
05/06	372	376	366	372	0%	8,201,700	-	+7.89%	-	-
05/02	363	372	362	372	+4.36%	10,776,600	-	+8.52%	-	-
04/28	356	359	353	357	+1.42%	13,349,700	-	+4.29%	-	-
04/27	350	352	349	352	+1.61%	5,712,300	-	+3.13%	-	-
04/26	348	349	345	346	-1.27%	3,817,800	-	+1.5%	-	-
04/25	348	352	348	351	+1.61%	5,260,500	-	+3.1%	-	-
04/22	346	347	343	345	-0.8%	2,843,100	-	+1.47%	-	-
04/21	347	350	343	348	+0.97%	4,424,400	-	+2.29%	-	-
04/20	347	349	344	344	-0.16%	4,818,600	-	+1.31%	-	-
04/19	344	348	344	345	+0.16%	5,933,700	-	+2.07%	-	-
04/18	344	346	343	344	+0.65%	3,988,800	-	+1.91%	-	-
04/15	339	344	339	342	+1.15%	7,914,600	-	+1.25%	-	-
04/14	335	340	335	338	+0.66%	7,866,000	-	+0.1%	-	-
04/13	337	338	335	336	-0.82%	4,136,400	-	-0.56%	-	-
04/12	336	341	336	339	-0.16%	6,076,800	-	-0.03%	-	-
04/11	343	343	338	339	-0.49%	3,207,600	-	+0.13%	-	-
04/08	338	343	336	341	+0.99%	5,846,400	-	+0.62%	-	-
04/07	344	345	335	338	-0.98%	9,008,100	-	-0.36%	-	-
04/06	349	352	341	341	-0.97%	11,520,900	-	+0.62%	-	-
04/05	340	346	337	344	+1.64%	14,281,200	-	+1.61%	-	-
04/04	337	339	332	339	+0.99%	10,529,100	-	-0.33%	-	-
04/01	339	339	334	336	-0.17%	12,924,000	-	-1.31%	-	-
03/31	340	342	334	336	-0.82%	10,044,000	6260億793万	-1.14%	18.65	3.01
03/30	338	339	337	339	+0.66%	8,080,200	-	-0.62%	-	-
03/29	336	338	334	337	-0.33%	5,859,900	-	-1.27%	-	-
03/28	339	341	333	338	-0.16%	9,380,700	-	-1.23%	-	-
03/25	340	340	334	338	+0.5%	5,895,900	-	-1.36%	-	-
03/24	339	340	333	337	-0.49%	8,614,800	-	-2.13%	-	-

ユニ・チャーム（8113）の株価チャート

2011/03/24～2011/08/17

株価推移

開示資料

決算

株式

チャート