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

2012/02/29

2011/10/04～2012/02/29

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
2012
02/29	465	468	462	467	+1.57%	8,299,800	-	+2.24%	-	-
02/28	458	461	457	460	+0.49%	5,395,500	-	+1.1%	-	-
02/27	457	459	453	458	+0.12%	7,786,800	-	+0.83%	-	-
02/24	458	462	457	457	+0.12%	4,386,600	-	+1.16%	-	-
02/23	455	457	452	457	+0.24%	4,874,400	-	+1.26%	-	-
02/22	459	460	453	456	-0.49%	6,778,800	-	+1.23%	-	-
02/21	453	458	451	458	+1.1%	7,324,200	-	+1.95%	-	-
02/20	454	456	448	453	-0.24%	10,468,800	-	+1.07%	-	-
02/17	457	457	442	454	-1.33%	17,623,800	-	+1.54%	-	-
02/16	463	464	457	460	-1.19%	8,440,200	-	+3.14%	-	-
02/15	471	471	464	466	-0.95%	9,992,700	-	+4.85%	-	-
02/14	469	471	466	470	+0.24%	5,692,500	-	+6.33%	-	-
02/13	464	469	463	469	+2.06%	8,792,100	-	+6.32%	-	-
02/10	464	466	458	459	-1.08%	6,136,200	-	+4.66%	-	-
02/09	465	467	463	464	-0.12%	5,280,300	-	+6.04%	-	-
02/08	464	467	463	465	+0.48%	7,434,900	-	+6.65%	-	-
02/07	463	465	460	463	+0.97%	6,918,300	-	+6.39%	-	-
02/06	453	461	453	458	+1.48%	6,676,200	-	+5.85%	-	-
02/03	449	452	447	452	+0.37%	7,125,300	-	+4.8%	-	-
02/02	454	454	447	450	-0.98%	9,988,200	-	+4.65%	-	-
02/01	449	457	449	454	+2.12%	12,974,400	-	+6.18%	-	-
01/31	447	449	438	445	-0.62%	15,870,600	-	+4.22%	-	-
01/30	439	449	438	448	+2.15%	9,379,800	-	+5.11%	-	-
01/27	437	441	434	438	+0.9%	7,479,900	-	+3.14%	-	-
01/26	430	436	429	434	+1.3%	5,976,000	-	+2.46%	-	-
01/25	428	429	426	429	+0.92%	3,248,100	-	+1.63%	-	-
01/24	426	427	423	425	+0.26%	3,376,800	-	+0.95%	-	-
01/23	426	427	421	424	-1.29%	4,867,200	-	+0.93%	-	-
01/20	432	432	427	429	+0.26%	4,311,000	-	+2.49%	-	-
01/19	423	431	423	428	+1.31%	8,239,500	-	+2.47%	-	-
01/18	425	427	422	423	-2.31%	8,558,100	-	+1.39%	-	-
01/17	431	433	430	433	+0.78%	3,722,400	-	+3.78%	-	-
01/16	420	431	416	429	+1.58%	4,577,400	-	+3.23%	-	-
01/13	424	427	423	423	+0.26%	2,826,900	-	+1.87%	-	-
01/12	427	427	421	422	-1.17%	3,435,300	-	+1.85%	-	-
01/11	431	432	424	427	-0.26%	5,409,900	-	+3.31%	-	-
01/10	433	439	427	428	+0.13%	5,024,700	-	+3.58%	-	-
01/06	423	428	423	427	+1.05%	4,938,300	-	+3.69%	-	-
01/05	426	428	423	423	-1.42%	4,233,600	-	+2.87%	-	-
01/04	429	432	426	429	+1.71%	6,483,600	-	+4.61%	-	-
2011
12/30	419	422	416	422	+1.07%	3,041,100	-	+3.1%	-	-
12/29	417	419	415	417	0%	2,052,000	-	+2.26%	-	-
12/28	417	418	414	417	-0.13%	1,882,800	-	+2.26%	-	-
12/27	416	419	416	418	+0.13%	1,473,300	-	+2.4%	-	-
12/26	418	420	414	417	-0.4%	2,599,200	-	+2.51%	-	-
12/22	418	421	417	419	+0.4%	3,907,800	-	+2.92%	-	-
12/21	417	418	413	417	-0.27%	4,831,200	-	+2.51%	-	-
12/20	412	419	411	418	+1.89%	6,662,700	-	+3.04%	-	-
12/19	401	412	401	411	+1.93%	6,651,000	-	+1.12%	-	-
12/16	406	406	401	403	-0.14%	4,584,600	-	-0.79%	-	-
12/15	399	405	399	403	+0.97%	4,519,800	-	-0.66%	-	-
12/14	401	403	398	399	-0.28%	5,346,000	-	-1.86%	-	-
12/13	404	407	399	401	-1.5%	5,899,500	-	-1.58%	-	-
12/12	406	407	403	407	+0.55%	2,892,600	-	-0.08%	-	-
12/09	410	411	403	404	-1.22%	5,513,400	-	-0.63%	-	-
12/08	406	413	405	409	+0.14%	6,756,300	-	+0.6%	-	-
12/07	403	409	403	409	+1.94%	4,278,600	-	+0.46%	-	-
12/06	403	407	401	401	-0.69%	2,805,300	-	-1.2%	-	-
12/05	407	409	403	404	-0.68%	2,885,400	-	-0.52%	-	-
12/02	408	408	403	407	-0.41%	4,180,500	-	+0.41%	-	-
12/01	409	411	407	408	+0.82%	5,194,800	-	+1.07%	-	-
11/30	405	410	403	405	-0.27%	6,665,400	-	+0.5%	-	-
11/29	401	408	393	406	+1.25%	6,408,000	-	+0.77%	-	-
11/28	407	407	401	401	-0.82%	4,764,600	-	-0.22%	-	-
11/25	409	411	403	404	+0.41%	5,902,200	-	+0.61%	-	-
11/24	403	407	396	403	0%	6,537,600	-	+0.19%	-	-
11/22	409	411	402	403	-2.16%	4,039,200	-	+0.44%	-	-
11/21	412	413	409	412	+0.68%	2,042,100	-	+2.66%	-	-
11/18	409	412	407	409	+0.14%	4,216,500	-	+2.22%	-	-
11/17	410	411	406	408	-0.94%	4,375,800	-	+2.08%	-	-
11/16	413	413	408	412	+0.13%	3,438,900	-	+3.31%	-	-
11/15	413	415	410	412	-0.4%	3,834,000	-	+3.43%	-	-
11/14	412	415	407	413	+0.95%	5,427,000	-	+3.85%	-	-
11/11	411	412	407	409	-0.41%	5,409,900	-	+3.13%	-	-
11/10	408	414	407	411	0%	7,978,500	-	+3.55%	-	-
11/09	407	413	404	411	+1.23%	4,995,000	-	+3.55%	-	-
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%	-	-

ユニ・チャーム（8113）の株価チャート

2011/10/04～2012/02/29

株価推移

開示資料

決算

株式

チャート