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

2015/01/29

2014/08/29～2015/01/29

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
2015
01/29	1,073	1,077	1,064	1,068	-0.77%	4,551,300	1兆9897億	+6.51%	46.39	5.37
01/28	1,061	1,079	1,060	1,077	+0.91%	3,894,900	2兆52億	+8.1%	46.75	5.42
01/27	1,060	1,069	1,052	1,067	+1.55%	5,999,700	1兆9872億	+7.78%	46.33	5.37
01/26	1,034	1,058	1,033	1,051	+0.54%	3,993,000	1兆9568億	+6.67%	45.62	5.29
01/23	1,053	1,055	1,035	1,045	+1.13%	5,115,600	1兆9463億	+6.42%	45.38	5.26
01/22	1,057	1,064	1,013	1,033	+0.71%	10,212,300	1兆9245億	+5.44%	44.87	5.2
01/21	1,031	1,046	1,005	1,026	+0.2%	8,070,600	1兆9109億	+5.02%	44.55	5.16
01/20	1,002	1,024	1,000	1,024	+2.67%	5,271,300	1兆9072億	+5.03%	44.47	5.15
01/19	998	999	984	997	+1.39%	3,830,700	1兆8575億	+2.4%	43.31	5.02
01/16	984	996	970	984	-1.67%	6,602,400	1兆8320億	+1.1%	42.71	4.95
01/15	988	1,006	987	1,000	+1.94%	6,174,600	1兆8631億	+2.91%	43.44	5.03
01/14	1,003	1,004	979	981	-1.96%	5,949,300	1兆8277億	+1.06%	42.61	4.94
01/13	974	1,001	968	1,001	+1.18%	4,880,700	1兆8643億	+3.2%	43.47	5.04
01/09	987	990	981	989	+0.99%	3,646,500	1兆8426億	+2.31%	42.96	4.98
01/08	980	985	969	980	+1.41%	4,042,500	1兆8246億	+1.63%	42.54	4.93
01/07	953	968	950	966	+0.69%	3,826,200	1兆7991億	+0.52%	41.95	4.86
01/06	958	966	953	959	-1.57%	4,060,200	1兆7867億	+0.14%	41.66	4.83
01/05	971	982	963	975	+0.41%	4,428,900	1兆8153億	+1.95%	42.32	4.9
2014
12/30	989	989	968	971	-1.82%	3,526,200	1兆8078億	+1.85%	52.17	4.64
12/29	991	997	978	989	+0.17%	2,747,100	1兆8413億	+3.96%	53.14	4.72
12/26	997	1,003	982	987	-0.77%	2,869,500	1兆8382億	+4.11%	53.05	4.71
12/25	996	999	986	995	+1.15%	3,482,400	1兆8525億	+5.26%	53.46	4.75
12/24	977	984	971	983	+2.08%	5,269,500	1兆8314億	+4.39%	52.85	4.7
12/22	963	972	959	963	+1.01%	4,786,500	1兆7942億	+2.7%	51.77	4.6
12/19	933	956	927	954	+4.84%	7,117,500	1兆7762億	+1.78%	51.25	4.56
12/18	944	945	906	910	-0.8%	10,796,400	1兆6942億	-2.71%	48.89	4.35
12/17	940	944	917	917	-3.71%	8,541,600	1兆7079億	-1.71%	49.28	4.38
12/16	967	968	948	952	-2.59%	4,956,000	1兆7737億	+2.29%	51.18	4.55
12/15	968	986	967	978	-0.41%	4,151,400	1兆8209億	+5.58%	52.54	4.67
12/12	962	988	962	982	+1.24%	7,771,500	1兆8283億	+6.7%	52.76	4.69
12/11	943	975	941	970	+0.34%	6,149,400	1兆8060億	+5.97%	52.11	4.63
12/10	989	993	962	966	-2.32%	7,808,100	1兆7997億	+6.19%	51.94	4.62
12/09	977	998	977	989	+1.47%	6,529,500	1兆8426億	+9.2%	53.17	4.73
12/08	987	993	973	975	+0.34%	6,122,400	1兆8159億	+8.21%	52.4	4.66
12/05	963	979	952	972	+1.04%	5,687,400	1兆8097億	+8.57%	52.22	4.64
12/04	967	972	953	962	+0.7%	5,284,800	1兆7911億	+8.17%	51.68	4.59
12/03	937	963	936	955	+2.91%	7,125,000	1兆7786億	+8.15%	51.33	4.56
12/02	917	929	908	928	+0.8%	4,326,600	1兆7284億	+5.69%	49.88	4.43
12/01	906	928	906	921	+1.66%	4,106,700	1兆7147億	+5.34%	49.48	4.4
11/28	908	910	899	906	+0.56%	3,988,800	1兆6868億	+3.98%	48.68	4.33
11/27	900	909	896	901	+0.07%	2,648,700	1兆6774億	+3.76%	48.41	4.3
11/26	916	918	900	900	-1.06%	4,107,900	1兆6762億	+4.05%	48.37	4.3
11/25	921	925	904	910	-0.22%	5,337,600	1兆6942億	+5.65%	48.89	4.35
11/21	916	916	902	912	+0.33%	4,290,000	1兆6979億	+6.5%	49	4.36
11/20	928	929	907	909	-1.09%	4,303,800	1兆6923億	+6.65%	48.84	4.34
11/19	927	931	918	919	-0.07%	4,206,000	1兆7110億	+8.33%	49.37	4.39
11/18	910	921	905	919	+2.91%	5,958,900	1兆7122億	+9.05%	49.41	4.39
11/17	917	920	892	893	-2.47%	5,623,500	1兆6638億	+6.35%	48.01	4.27
11/14	917	922	906	916	+1.25%	7,171,500	1兆7060億	+9.31%	49.23	4.38
11/13	882	907	879	905	+3.27%	9,634,800	1兆6849億	+8.34%	48.62	4.32
11/12	867	882	861	876	+1.78%	8,537,400	1兆6315億	+5.16%	47.08	4.18
11/11	837	868	830	861	+2.83%	8,354,400	1兆6029億	+3.45%	46.26	4.11
11/10	833	843	822	837	+0.97%	7,005,300	1兆5589億	+0.84%	44.98	4
11/07	862	868	819	829	-1.93%	11,010,900	1兆5440億	0%	44.55	3.96
11/06	864	876	844	845	-0.51%	6,666,600	1兆5744億	+1.97%	45.43	4.04
11/05	862	863	847	850	-2.26%	11,055,000	1兆5825億	+2.62%	45.67	4.06
11/04	881	883	865	869	+1.32%	12,099,000	1兆6191億	+5.12%	46.72	4.15
10/31	834	862	827	858	+3.5%	9,383,700	1兆5980億	+4%	46.11	4.1
10/30	828	842	822	829	+1.72%	13,856,400	1兆5440億	+0.61%	44.55	3.96
10/29	804	821	790	815	+1.28%	7,864,800	1兆5179億	-0.97%	43.8	3.89
10/28	817	820	800	805	-3.09%	13,092,300	1兆4986億	-2.23%	43.25	3.84
10/27	844	846	827	830	-1.66%	7,721,400	1兆5464億	+0.89%	44.63	3.97
10/24	857	860	843	844	-0.63%	5,171,400	1兆5725億	+2.84%	45.38	4.03
10/23	822	852	818	850	+3.79%	7,020,900	1兆5825億	+3.74%	45.67	4.06
10/22	825	833	811	819	+0.33%	5,481,300	1兆5247億	+0.45%	44	3.91
10/21	824	836	807	816	+0.99%	5,812,500	1兆5198億	+0.25%	43.86	3.9
10/20	804	810	800	808	+2.62%	6,396,900	1兆5049億	-0.49%	43.43	3.86
10/17	799	809	786	787	-2.11%	6,864,300	1兆4664億	-2.92%	42.32	3.76
10/16	803	817	800	804	-1.63%	7,280,400	1兆4980億	-0.82%	43.23	3.84
10/15	799	819	790	818	+2.17%	6,189,600	1兆5229億	+0.95%	43.95	3.91
10/14	803	813	798	800	-3.57%	7,465,500	1兆4906億	-0.95%	43.01	3.82
10/10	817	833	807	830	-1.97%	8,574,600	1兆5458億	+2.98%	44.61	3.96
10/09	851	856	842	847	+0.2%	6,638,700	1兆5769億	+5.44%	45.5	4.04
10/08	843	851	839	845	-0.98%	7,231,800	1兆5738億	+5.49%	45.41	4.04
10/07	849	864	847	853	+1.35%	7,661,100	1兆5893億	+7.07%	45.86	4.08
10/06	835	850	825	842	+3.19%	7,188,300	1兆5682億	+6.18%	45.25	4.02
10/03	807	820	807	816	+1.24%	4,917,000	1兆5198億	+3.29%	43.86	3.9
10/02	826	826	806	806	-3.24%	5,488,200	1兆5011億	+2.28%	43.32	3.85
10/01	839	852	833	833	-0.08%	5,678,100	1兆5514億	+5.98%	44.77	3.98
10/01	株式分割 1→3
09/30	823	834	822	834	+1.21%	6,549,600	1兆5527億	+6.47%	44.81	3.98
09/29	833	833	818	824	-0.04%	4,395,000	1兆5340億	+5.6%	44.27	3.93
09/26	817	830	817	824	-0.51%	4,486,800	1兆5347億	+5.91%	44.29	3.94
09/25	811	828	809	828	+2.94%	5,822,109	1兆5425億	+6.87%	45.86	4.08
09/24	793	805	788	805	+0.04%	6,942,600	1兆4984億	+4.08%	44.54	3.96
09/22	808	819	803	804	+0.25%	7,112,700	1兆4978億	+4.17%	44.53	3.96
09/19	789	803	781	802	+1.85%	8,205,300	1兆4941億	+4.18%	44.42	3.95
09/18	784	792	784	788	+0.94%	5,783,400	1兆4670億	+2.56%	43.61	3.88
09/17	774	785	774	780	+0.76%	4,914,900	1兆4533億	+1.87%	43.2	3.84
09/16	765	776	753	774	+0.17%	5,525,100	1兆4424億	+1.37%	42.88	3.81
09/12	777	779	771	773	-0.47%	7,072,200	1兆4399億	+1.33%	42.8	3.8
09/11	787	787	775	777	-1.16%	7,605,900	1兆4467億	+2.21%	43.01	3.82
09/10	774	787	771	786	+1.46%	6,919,200	1兆4637億	+3.82%	43.51	3.87
09/09	780	781	774	775	-0.5%	6,799,500	1兆4426億	+2.73%	42.88	3.81
09/08	771	781	766	778	+1.54%	5,698,800	1兆4498億	+3.65%	43.1	3.83
09/05	765	774	765	767	+0.44%	5,446,800	1兆4279億	+2.5%	42.45	3.77
09/04	761	768	761	763	+0.39%	3,951,000	1兆4217億	+2.32%	42.26	3.76
09/03	781	782	760	760	-1.92%	8,757,900	1兆4161億	+2.2%	42.1	3.74
09/02	765	780	764	775	+2.23%	7,507,800	1兆4438億	+4.62%	42.92	3.82
09/01	758	761	753	758	-0.09%	3,425,400	1兆4123億	+2.62%	41.99	3.73
08/29	758	764	752	759	-0.73%	5,650,200	1兆4136億	+2.99%	42.02	3.74

ユニ・チャーム（8113）の株価チャート

2014/08/29～2015/01/29

株価推移

開示資料

決算

株式

チャート