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

2011/11/08

2011/06/15～2011/11/08

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
11/08	406	407	403	406	+0.14%	4,979,700	-	+2.55%	-	-
11/07	408	409	403	406	-0.41%	4,173,300	-	+2.16%	-	-
11/04	407	408	402	407	+0.55%	6,867,900	-	+2.32%	-	-
11/02	403	407	399	405	+1.67%	11,099,700	-	+1.76%	-	-
11/01	396	400	393	398	+1.85%	6,353,100	-	+0.08%	-	-
10/31	394	395	389	391	-0.28%	6,425,100	-	-1.73%	-	-
10/28	392	394	387	392	+0.57%	4,974,300	-	-1.45%	-	-
10/27	388	391	386	390	+0.57%	3,663,900	-	-2.26%	-	-
10/26	384	389	379	388	+1.01%	5,164,200	-	-2.81%	-	-
10/25	390	391	384	384	-1.43%	4,941,900	-	-4.03%	-	-
10/24	392	393	389	389	-0.28%	2,387,700	-	-2.64%	-	-
10/21	393	396	391	391	-0.99%	1,632,600	-	-2.6%	-	-
10/20	395	396	392	394	-0.42%	2,116,800	-	-1.63%	-	-
10/19	397	399	393	396	+0.28%	4,252,500	-	-1.46%	-	-
10/18	394	396	392	395	-0.84%	4,581,000	-	-1.74%	-	-
10/17	396	398	393	398	+1.27%	4,456,800	-	-0.91%	-	-
10/14	393	396	392	393	-0.42%	4,334,400	-	-2.16%	-	-
10/13	393	396	390	395	+1.28%	6,710,400	-	-1.74%	-	-
10/12	386	393	385	390	+1.15%	6,009,300	-	-2.99%	-	-
10/11	396	402	383	386	-3.34%	16,196,400	-	-4.33%	-	-
10/07	403	403	399	399	-0.69%	3,532,500	-	-1.02%	-	-
10/06	401	403	398	402	+0.14%	3,379,500	-	-0.33%	-	-
10/05	407	407	398	401	-1.1%	6,267,600	-	-0.47%	-	-
10/04	409	413	404	406	-1.08%	9,132,300	-	+0.88%	-	-
10/03	413	415	406	410	-0.94%	8,307,900	-	+2.24%	-	-
09/30	420	420	412	414	-2.49%	9,407,700	7708億6927万	+3.47%	28.57	3.5
09/29	411	424	410	424	+3.95%	9,209,700	-	+6.38%	-	-
09/28	407	409	403	408	+0.55%	5,928,300	-	+2.6%	-	-
09/27	401	406	397	406	+1.25%	5,947,200	-	+2.29%	-	-
09/26	401	406	394	401	+0.28%	5,797,800	-	+1.04%	-	-
09/22	403	407	397	400	-1.37%	5,405,400	-	+0.76%	-	-
09/21	401	407	399	406	+1.67%	4,707,000	-	+2.41%	-	-
09/20	407	407	399	399	-2.05%	4,643,100	-	+0.73%	-	-
09/16	402	409	399	407	+1.52%	5,363,100	-	+2.83%	-	-
09/15	402	403	399	401	0%	3,169,800	-	+1.55%	-	-
09/14	398	402	398	401	+0.7%	3,362,400	-	+1.55%	-	-
09/13	403	403	396	398	-0.83%	5,580,900	-	+0.84%	-	-
09/12	401	403	400	402	-0.14%	6,287,400	-	+1.95%	-	-
09/09	400	404	399	402	+0.14%	6,111,900	-	+2.35%	-	-
09/08	400	402	398	402	+0.84%	4,813,200	-	+2.47%	-	-
09/07	396	399	396	398	0%	2,766,600	-	+1.62%	-	-
09/06	398	401	397	398	+0.14%	5,012,100	-	+1.62%	-	-
09/05	395	398	395	398	+0.14%	2,565,900	-	+1.47%	-	-
09/02	399	401	396	397	+0.7%	6,569,100	-	+1.33%	-	-
09/01	403	403	393	394	-1.93%	7,614,000	-	+0.62%	-	-
08/31	394	404	394	402	+2.12%	7,494,300	-	+2.61%	-	-
08/30	394	397	392	394	+1.87%	4,671,000	-	+0.48%	-	-
08/29	382	387	379	387	+1.61%	3,798,000	-	-1.36%	-	-
08/26	380	382	379	381	+0.29%	3,970,800	-	-3.17%	-	-
08/25	387	391	378	379	-0.58%	7,768,800	-	-3.45%	-	-
08/24	399	399	379	382	-3.92%	11,092,500	-	-3.13%	-	-
08/23	399	400	396	397	+0.14%	4,014,900	-	+0.82%	-	-
08/22	392	400	392	397	+1.42%	5,274,000	-	+0.42%	-	-
08/19	392	395	389	391	-2.09%	5,275,800	-	-0.98%	-	-
08/18	399	401	398	399	+0.28%	3,083,400	-	+1.13%	-	-
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%	-	-

ユニ・チャーム（8113）の株価チャート

2011/06/15～2011/11/08

株価推移

開示資料

決算

株式

チャート