ユニ・チャーム（8113）の株価チャート
2015/03/13～2015/08/06
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 | ||||||||||
| 08/06 | 1,006 | 1,022 | 980 | 1,009 | +0.17% | 4,966,200 | 1兆8792億 | +1.31% | 43.81 | 5.08 |
| 08/05 | 1,015 | 1,019 | 998 | 1,007 | -1.21% | 3,710,100 | 1兆8761億 | +1.24% | 43.74 | 5.07 |
| 08/04 | 1,002 | 1,020 | 1,002 | 1,020 | +1.39% | 5,034,900 | 1兆8991億 | +2.58% | 44.28 | 5.13 |
| 08/03 | 1,002 | 1,009 | 989 | 1,006 | +1.21% | 5,126,700 | 1兆8730億 | +1.38% | 43.67 | 5.06 |
| 07/31 | 1,016 | 1,017 | 978 | 994 | -1.23% | 6,607,800 | 1兆8507億 | +0.27% | 43.15 | 5 |
| 07/30 | 1,033 | 1,037 | 1,001 | 1,006 | -1.85% | 6,346,500 | 1兆8736億 | +1.62% | 43.68 | 5.06 |
| 07/29 | 1,018 | 1,031 | 1,015 | 1,025 | +0.82% | 6,719,400 | 1兆9090億 | +3.85% | 44.51 | 5.16 |
| 07/28 | 1,003 | 1,024 | 995 | 1,017 | -0.81% | 6,870,900 | 1兆8935億 | +3.32% | 44.15 | 5.11 |
| 07/27 | 1,040 | 1,048 | 1,021 | 1,025 | -2.04% | 6,253,200 | 1兆9090億 | +4.59% | 44.51 | 5.16 |
| 07/24 | 1,040 | 1,048 | 1,027 | 1,046 | +1.1% | 6,190,800 | 1兆9487億 | +7.21% | 45.44 | 5.26 |
| 07/23 | 1,018 | 1,043 | 1,013 | 1,035 | +2.17% | 8,178,000 | 1兆9276億 | +6.48% | 44.94 | 5.21 |
| 07/22 | 1,018 | 1,023 | 1,008 | 1,013 | -0.78% | 3,863,700 | 1兆8867億 | +4.43% | 43.99 | 5.1 |
| 07/21 | 1,007 | 1,029 | 1,006 | 1,021 | +2.1% | 7,831,200 | 1兆9016億 | +5.37% | 44.34 | 5.14 |
| 07/17 | 984 | 1,006 | 979 | 1,000 | +1.66% | 7,863,300 | 1兆8625億 | +3.41% | 43.42 | 5.03 |
| 07/16 | 999 | 999 | 979 | 984 | -0.97% | 4,998,600 | 1兆8320億 | +1.72% | 42.71 | 4.95 |
| 07/15 | 967 | 997 | 966 | 993 | +3.04% | 7,560,300 | 1兆8500億 | +2.83% | 43.13 | 5 |
| 07/14 | 977 | 979 | 961 | 964 | +1.97% | 6,070,500 | 1兆7954億 | -0.1% | 41.86 | 4.85 |
| 07/13 | 942 | 953 | 932 | 945 | +2.12% | 5,234,700 | 1兆7606億 | -2.04% | 41.05 | 4.76 |
| 07/10 | 950 | 963 | 920 | 926 | -1.87% | 9,999,900 | 1兆7240億 | -4.27% | 40.2 | 4.66 |
| 07/09 | 920 | 945 | 910 | 943 | -0.49% | 11,170,200 | 1兆7569億 | -2.55% | 40.96 | 4.75 |
| 07/08 | 995 | 995 | 945 | 948 | -5.55% | 12,728,100 | 1兆7656億 | -2.07% | 41.17 | 4.77 |
| 07/07 | 997 | 1,008 | 997 | 1,004 | +1.9% | 6,493,200 | 1兆8693億 | +3.58% | 43.58 | 5.05 |
| 07/06 | 977 | 995 | 974 | 985 | -1.34% | 6,480,000 | 1兆8345億 | +1.86% | 42.77 | 4.95 |
| 07/03 | 1,000 | 1,005 | 992 | 998 | +0.74% | 6,344,400 | 1兆8593億 | +3.45% | 43.35 | 5.02 |
| 07/02 | 994 | 1,007 | 988 | 991 | +0.17% | 8,055,600 | 1兆8457億 | +3.12% | 43.03 | 4.98 |
| 07/01 | 975 | 993 | 970 | 989 | +1.99% | 6,958,200 | 1兆8426億 | +3.27% | 42.96 | 4.98 |
| 06/30 | 962 | 981 | 962 | 970 | +1.01% | 7,918,200 | 1兆8066億 | +1.57% | 42.12 | 4.88 |
| 06/29 | 936 | 970 | 933 | 960 | -2.57% | 9,550,200 | 1兆7886億 | +0.77% | 41.7 | 4.83 |
| 06/26 | 972 | 988 | 970 | 986 | +2% | 11,452,500 | 1兆8358億 | +3.65% | 42.8 | 4.96 |
| 06/25 | 957 | 982 | 956 | 966 | +1.68% | 11,319,900 | 1兆7997億 | +1.93% | 41.96 | 4.86 |
| 06/24 | 935 | 955 | 935 | 950 | +2.08% | 6,810,600 | 1兆7699億 | +0.56% | 41.27 | 4.78 |
| 06/23 | 934 | 934 | 914 | 931 | -0.04% | 10,498,200 | 1兆7339億 | -1.17% | 40.43 | 4.68 |
| 06/22 | 928 | 937 | 925 | 931 | +0.76% | 6,915,000 | 1兆7346億 | -1.03% | 40.44 | 4.68 |
| 06/19 | 953 | 956 | 924 | 924 | -2.05% | 18,126,900 | 1兆7215億 | -1.56% | 40.14 | 4.65 |
| 06/18 | 971 | 983 | 943 | 944 | -4.03% | 13,476,300 | 1兆7575億 | +0.5% | 40.98 | 4.75 |
| 06/17 | 989 | 991 | 980 | 983 | 0% | 5,903,700 | 1兆8314億 | +5.06% | 42.7 | 4.95 |
| 06/16 | 983 | 990 | 979 | 983 | +0.65% | 5,300,700 | 1兆8314億 | +5.51% | 42.7 | 4.95 |
| 06/15 | 987 | 989 | 970 | 977 | -0.95% | 7,226,700 | 1兆8196億 | +5.28% | 42.42 | 4.91 |
| 06/12 | 983 | 992 | 976 | 986 | +1.13% | 10,993,500 | 1兆8370億 | +6.52% | 42.83 | 4.96 |
| 06/11 | 973 | 980 | 969 | 975 | +1% | 5,928,600 | 1兆8165億 | +5.56% | 42.35 | 4.91 |
| 06/10 | 967 | 973 | 959 | 966 | -0.79% | 9,130,200 | 1兆7985億 | +4.62% | 41.93 | 4.86 |
| 06/09 | 977 | 982 | 971 | 973 | -0.27% | 10,079,100 | 1兆8128億 | +5.34% | 42.27 | 4.9 |
| 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 |
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。
