ユニ・チャーム（8113）の株価チャート
2015/01/13～2015/06/08
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 | |||||||||
| 2015 | ||||||||||
| 06/08 | 969 | 982 | 963 | 976 | +2.16% | 13,791,600 | 1兆8178億 | +5.51% | 42.38 | 4.91 |
| 06/05 | 957 | 962 | 951 | 955 | +0.07% | 7,176,000 | 1兆7793億 | +2.95% | 41.48 | 4.81 |
| 06/04 | 967 | 969 | 951 | 955 | -0.56% | 10,900,500 | 1兆7780億 | +2.54% | 41.45 | 4.8 |
| 06/03 | 960 | 961 | 945 | 960 | +0.03% | 12,007,200 | 1兆7880億 | +2.78% | 41.69 | 4.83 |
| 06/02 | 938 | 962 | 937 | 960 | +4.2% | 17,544,300 | 1兆7873億 | +2.42% | 41.67 | 4.83 |
| 06/01 | 918 | 926 | 906 | 921 | +0.55% | 9,785,700 | 1兆7153億 | -2.02% | 39.99 | 4.63 |
| 05/29 | 915 | 919 | 910 | 916 | -0.15% | 11,535,600 | 1兆7060億 | -3.17% | 39.78 | 4.61 |
| 05/28 | 922 | 923 | 913 | 917 | +0.81% | 8,751,600 | 1兆7085億 | -3.44% | 39.83 | 4.61 |
| 05/27 | 917 | 917 | 905 | 910 | -0.11% | 6,950,100 | 1兆6948億 | -4.61% | 39.52 | 4.58 |
| 05/26 | 903 | 913 | 895 | 911 | +0.55% | 6,927,000 | 1兆6967億 | -4.91% | 39.56 | 4.58 |
| 05/25 | 927 | 927 | 903 | 906 | -1.49% | 10,602,600 | 1兆6874億 | -5.92% | 39.34 | 4.56 |
| 05/22 | 908 | 921 | 899 | 920 | +2.57% | 13,765,800 | 1兆7128億 | -5.09% | 39.94 | 4.63 |
| 05/21 | 887 | 902 | 879 | 897 | +1.59% | 13,323,000 | 1兆6700億 | -8.03% | 38.94 | 4.51 |
| 05/20 | 897 | 901 | 878 | 883 | -1.27% | 16,984,200 | 1兆6439億 | -10.02% | 38.33 | 4.44 |
| 05/19 | 895 | 908 | 893 | 894 | -0.11% | 10,577,700 | 1兆6650億 | -9.61% | 38.82 | 4.5 |
| 05/18 | 901 | 905 | 887 | 895 | -0.7% | 9,288,300 | 1兆6669億 | -10.14% | 38.86 | 4.5 |
| 05/15 | 882 | 903 | 875 | 901 | +3.32% | 11,409,000 | 1兆6787億 | -10.14% | 39.14 | 4.53 |
| 05/14 | 868 | 886 | 863 | 872 | -0.65% | 14,991,000 | 1兆6247億 | -13.63% | 37.88 | 4.39 |
| 05/13 | 889 | 890 | 868 | 878 | -2.95% | 16,318,200 | 1兆6352億 | -13.75% | 38.13 | 4.42 |
| 05/12 | 913 | 916 | 900 | 905 | -0.29% | 9,527,100 | 1兆6849億 | -11.83% | 39.28 | 4.55 |
| 05/11 | 917 | 938 | 901 | 907 | -3.23% | 19,241,400 | 1兆6899億 | -11.99% | 39.4 | 4.56 |
| 05/08 | 963 | 980 | 912 | 938 | -2.33% | 13,679,700 | 1兆7464億 | -9.58% | 40.72 | 4.72 |
| 05/07 | 980 | 984 | 956 | 960 | -2.77% | 12,460,500 | 1兆7880億 | -7.96% | 41.69 | 4.83 |
| 05/01 | 997 | 1,000 | 981 | 987 | -1.79% | 7,072,200 | 1兆8389億 | -5.7% | 42.87 | 4.97 |
| 04/30 | 1,026 | 1,033 | 1,005 | 1,005 | -3.08% | 6,702,900 | 1兆8724億 | -4.25% | 43.66 | 5.06 |
| 04/28 | 1,036 | 1,052 | 1,030 | 1,037 | +0.39% | 5,727,600 | 1兆9320億 | -1.49% | 45.04 | 5.22 |
| 04/27 | 1,032 | 1,039 | 1,027 | 1,033 | +0.52% | 3,021,600 | 1兆9245億 | -2.05% | 44.87 | 5.2 |
| 04/24 | 1,043 | 1,043 | 1,026 | 1,028 | -1.19% | 4,542,000 | 1兆9146億 | -2.74% | 44.64 | 5.17 |
| 04/23 | 1,055 | 1,056 | 1,036 | 1,040 | -0.7% | 4,070,400 | 1兆9376億 | -1.67% | 45.17 | 5.23 |
| 04/22 | 1,060 | 1,062 | 1,038 | 1,048 | -0.44% | 4,860,000 | 1兆9512億 | -1.07% | 45.49 | 5.27 |
| 04/21 | 1,033 | 1,055 | 1,027 | 1,052 | +2.9% | 6,146,700 | 1兆9599億 | -0.72% | 45.7 | 5.29 |
| 04/20 | 1,002 | 1,039 | 1,001 | 1,023 | +1.35% | 5,153,100 | 1兆9047億 | -3.7% | 44.41 | 5.14 |
| 04/17 | 1,017 | 1,022 | 1,004 | 1,009 | -1.66% | 6,596,100 | 1兆8792億 | -5.17% | 43.81 | 5.08 |
| 04/16 | 1,043 | 1,045 | 1,010 | 1,026 | -1.5% | 6,867,900 | 1兆9109億 | -3.75% | 44.55 | 5.16 |
| 04/15 | 1,051 | 1,063 | 1,037 | 1,042 | -1.23% | 5,021,700 | 1兆9401億 | -2.56% | 45.23 | 5.24 |
| 04/14 | 1,054 | 1,065 | 1,051 | 1,055 | +0.25% | 3,546,900 | 1兆9643億 | -1.53% | 45.8 | 5.31 |
| 04/13 | 1,059 | 1,063 | 1,050 | 1,052 | -0.88% | 3,847,500 | 1兆9593億 | -1.96% | 45.68 | 5.29 |
| 04/10 | 1,070 | 1,070 | 1,057 | 1,061 | -0.75% | 4,512,000 | 1兆9767億 | -1.36% | 46.09 | 5.34 |
| 04/09 | 1,067 | 1,079 | 1,063 | 1,069 | +0.38% | 4,466,700 | 1兆9916億 | -0.8% | 46.43 | 5.38 |
| 04/08 | 1,087 | 1,088 | 1,063 | 1,065 | -1.11% | 7,188,300 | 1兆9841億 | -1.27% | 46.26 | 5.36 |
| 04/07 | 1,076 | 1,082 | 1,069 | 1,077 | +0.37% | 3,441,600 | 2兆65億 | -0.25% | 46.78 | 5.42 |
| 04/06 | 1,064 | 1,075 | 1,062 | 1,073 | 0% | 2,513,700 | 1兆9990億 | -0.62% | 46.61 | 5.4 |
| 04/03 | 1,072 | 1,083 | 1,067 | 1,073 | +0.16% | 2,832,600 | 1兆9990億 | -0.71% | 46.61 | 5.4 |
| 04/02 | 1,059 | 1,077 | 1,054 | 1,072 | +2.42% | 5,672,700 | 1兆9959億 | -0.96% | 46.54 | 5.39 |
| 04/01 | 1,050 | 1,060 | 1,039 | 1,046 | -0.41% | 8,514,900 | 1兆9487億 | -3.39% | 45.44 | 5.26 |
| 03/31 | 1,092 | 1,100 | 1,051 | 1,051 | -2.45% | 7,902,000 | 1兆9568億 | -3.08% | 45.62 | 5.29 |
| 03/30 | 1,079 | 1,098 | 1,072 | 1,077 | +0.78% | 6,539,400 | 2兆59億 | -0.92% | 46.77 | 5.42 |
| 03/27 | 1,079 | 1,089 | 1,052 | 1,069 | -0.59% | 5,733,300 | 1兆9903億 | -1.87% | 46.41 | 5.38 |
| 03/26 | 1,062 | 1,078 | 1,048 | 1,075 | +0.53% | 7,619,100 | 2兆21億 | -1.38% | 46.68 | 5.41 |
| 03/25 | 1,083 | 1,087 | 1,062 | 1,069 | -0.96% | 10,339,800 | 1兆9916億 | -1.99% | 46.43 | 5.38 |
| 03/24 | 1,090 | 1,103 | 1,075 | 1,080 | -0.18% | 7,236,900 | 2兆108億 | -1.13% | 46.88 | 5.43 |
| 03/23 | 1,073 | 1,083 | 1,063 | 1,082 | +1.22% | 5,308,200 | 2兆146億 | -1.13% | 46.97 | 5.44 |
| 03/20 | 1,080 | 1,082 | 1,062 | 1,069 | -0.09% | 6,412,200 | 1兆9903億 | -2.4% | 46.41 | 5.38 |
| 03/19 | 1,081 | 1,081 | 1,060 | 1,070 | -0.43% | 6,274,800 | 1兆9922億 | -2.4% | 46.45 | 5.38 |
| 03/18 | 1,090 | 1,090 | 1,072 | 1,074 | -2.04% | 8,248,200 | 2兆9億 | -2.07% | 46.65 | 5.4 |
| 03/17 | 1,073 | 1,104 | 1,066 | 1,097 | +3.26% | 12,959,400 | 2兆425億 | +0.15% | 47.62 | 5.52 |
| 03/16 | 1,067 | 1,080 | 1,059 | 1,062 | -0.53% | 7,718,400 | 1兆9779億 | -2.84% | 46.12 | 5.34 |
| 03/13 | 1,077 | 1,083 | 1,065 | 1,068 | -1.69% | 15,540,300 | 1兆9885億 | -2.23% | 46.36 | 5.37 |
| 03/12 | 1,094 | 1,094 | 1,082 | 1,086 | -0.94% | 7,743,000 | 2兆226億 | -0.46% | 47.16 | 5.46 |
| 03/11 | 1,100 | 1,109 | 1,091 | 1,096 | -0.93% | 5,885,400 | 2兆419億 | +0.67% | 47.61 | 5.51 |
| 03/10 | 1,129 | 1,133 | 1,104 | 1,107 | -1.25% | 5,178,600 | 2兆611億 | +1.72% | 48.06 | 5.57 |
| 03/09 | 1,125 | 1,132 | 1,109 | 1,121 | -0.39% | 5,089,800 | 2兆872億 | +3% | 48.66 | 5.64 |
| 03/06 | 1,095 | 1,125 | 1,095 | 1,125 | +2.83% | 7,050,600 | 2兆953億 | +3.5% | 48.85 | 5.66 |
| 03/05 | 1,085 | 1,095 | 1,072 | 1,094 | +0.83% | 3,561,900 | 2兆375億 | +0.83% | 47.51 | 5.5 |
| 03/04 | 1,098 | 1,102 | 1,078 | 1,085 | -0.73% | 6,088,200 | 2兆208億 | +0.09% | 47.11 | 5.46 |
| 03/03 | 1,088 | 1,095 | 1,084 | 1,093 | +1.61% | 6,349,800 | 2兆357億 | +0.92% | 47.46 | 5.5 |
| 03/02 | 1,101 | 1,102 | 1,074 | 1,076 | -2.51% | 8,773,800 | 2兆34億 | -0.49% | 46.71 | 5.41 |
| 02/27 | 1,106 | 1,112 | 1,099 | 1,103 | +0.58% | 7,489,500 | 2兆549億 | +2.16% | 47.91 | 5.55 |
| 02/26 | 1,086 | 1,101 | 1,078 | 1,097 | +0.89% | 7,637,700 | 2兆431億 | +1.86% | 47.64 | 5.52 |
| 02/25 | 1,109 | 1,112 | 1,085 | 1,087 | -3.35% | 10,280,400 | 2兆251億 | +1.15% | 47.22 | 5.47 |
| 02/24 | 1,115 | 1,126 | 1,107 | 1,125 | +0.78% | 6,888,900 | 2兆953億 | +4.94% | 48.85 | 5.66 |
| 02/23 | 1,110 | 1,121 | 1,101 | 1,116 | +1.48% | 5,688,300 | 2兆791億 | +4.62% | 48.48 | 5.62 |
| 02/20 | 1,100 | 1,103 | 1,092 | 1,100 | +0.21% | 3,424,800 | 2兆487億 | +3.58% | 47.77 | 5.53 |
| 02/19 | 1,101 | 1,104 | 1,089 | 1,098 | -0.45% | 5,981,100 | 2兆444億 | +3.75% | 47.66 | 5.52 |
| 02/18 | 1,117 | 1,117 | 1,101 | 1,103 | -0.63% | 7,674,000 | 2兆537億 | +4.72% | 47.88 | 5.55 |
| 02/17 | 1,100 | 1,113 | 1,094 | 1,110 | +0.67% | 3,993,900 | 2兆667億 | +5.78% | 48.19 | 5.58 |
| 02/16 | 1,100 | 1,105 | 1,091 | 1,102 | +0.52% | 4,870,800 | 2兆530億 | +5.59% | 47.87 | 5.54 |
| 02/13 | 1,097 | 1,100 | 1,090 | 1,097 | +0.4% | 5,502,600 | 2兆425億 | +5.55% | 47.62 | 5.52 |
| 02/12 | 1,064 | 1,100 | 1,050 | 1,092 | +4.93% | 9,705,300 | 2兆344億 | +5.64% | 47.43 | 5.49 |
| 02/10 | 1,046 | 1,063 | 1,033 | 1,041 | +0.19% | 4,453,800 | 1兆9388億 | +1.17% | 45.2 | 5.24 |
| 02/09 | 1,054 | 1,056 | 1,030 | 1,039 | -0.32% | 5,576,400 | 1兆9351億 | +1.27% | 45.12 | 5.23 |
| 02/06 | 1,042 | 1,057 | 1,039 | 1,042 | +0.55% | 5,742,600 | 1兆9413億 | +1.89% | 45.26 | 5.24 |
| 02/05 | 1,047 | 1,058 | 1,033 | 1,037 | -1.14% | 8,718,000 | 1兆9307億 | +1.53% | 45.02 | 5.21 |
| 02/04 | 1,083 | 1,091 | 1,045 | 1,049 | -1.38% | 9,095,700 | 1兆9531億 | +2.91% | 45.54 | 5.27 |
| 02/03 | 1,113 | 1,113 | 1,056 | 1,063 | -3.77% | 7,932,000 | 1兆9804億 | +4.56% | 46.17 | 5.35 |
| 02/02 | 1,087 | 1,107 | 1,080 | 1,105 | +1.35% | 6,601,800 | 2兆580億 | +8.97% | 47.98 | 5.56 |
| 01/30 | 1,087 | 1,113 | 1,084 | 1,090 | +2.06% | 7,489,500 | 2兆307億 | +8.17% | 47.35 | 5.48 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
