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

2016/01/13

2015/08/13～2016/01/13

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
2016
01/13	719	741	719	736	+4.79%	13,735,800	1兆3708億	-7.07%	27.56	3.68
01/12	707	722	697	702	-5.6%	24,714,000	1兆3080億	-11.88%	26.3	3.51
01/08	750	757	744	744	-2.19%	12,734,700	1兆3857億	-7.35%	27.86	3.72
01/07	761	769	755	761	+0.35%	10,054,500	1兆4167億	-5.86%	28.49	3.8
01/06	780	783	754	758	-2.32%	12,360,900	1兆4117億	-6.65%	28.39	3.79
01/05	791	792	769	776	-3.92%	10,002,600	1兆4453億	-5.02%	29.06	3.88
01/04	817	841	806	808	-2.18%	8,144,100	1兆5042億	-1.62%	30.25	4.04
2015
12/30	817	832	813	826	+0.86%	5,394,300	1兆5378億	+0.2%	35.85	4.15
12/29	803	822	799	819	+2.12%	7,610,700	1兆5247億	-1.01%	35.55	4.12
12/28	793	807	782	802	+0.54%	6,194,700	1兆4931億	-3.3%	34.81	4.03
12/25	811	817	795	797	-0.79%	4,436,400	1兆4850億	-4.17%	34.62	4.01
12/24	799	817	792	804	+1.56%	11,423,100	1兆4968億	-3.75%	34.9	4.04
12/22	788	802	783	791	-0.75%	10,360,200	1兆4738億	-5.57%	34.36	3.98
12/21	783	801	768	797	-0.33%	14,801,100	1兆4850億	-5.19%	34.62	4.01
12/18	802	831	799	800	+0.21%	14,415,900	1兆4900億	-5.33%	34.74	4.02
12/17	802	818	796	798	+0.59%	8,637,600	1兆4868億	-5.97%	34.67	4.02
12/16	801	815	789	794	+0.46%	7,853,400	1兆4782億	-6.85%	34.46	3.99
12/15	798	810	788	790	-1.41%	5,618,100	1兆4713億	-7.6%	34.3	3.97
12/14	790	803	789	801	-0.46%	5,991,900	1兆4924億	-6.71%	34.8	4.03
12/11	801	809	800	805	-0.98%	8,397,000	1兆4993億	-6.5%	34.96	4.05
12/10	800	828	798	813	+1.2%	9,140,700	1兆5142億	-5.79%	35.3	4.09
12/09	820	830	802	803	-2.27%	8,877,900	1兆4962億	-7.13%	34.88	4.04
12/08	829	840	822	822	-1.79%	5,380,800	1兆5309億	-5.08%	35.69	4.13
12/07	836	846	836	837	+1.17%	5,561,100	1兆5589億	-3.57%	36.35	4.21
12/04	832	840	825	827	-2.09%	7,856,400	1兆5409億	-4.69%	35.93	4.16
12/03	845	851	838	845	-0.71%	5,240,700	1兆5738億	-2.65%	36.69	4.25
12/02	864	868	846	851	-1.77%	8,208,000	1兆5849億	-1.85%	36.95	4.28
12/01	857	870	854	866	+0.12%	4,528,800	1兆6135億	-0.08%	37.62	4.36
11/30	867	874	851	865	-1.29%	11,277,600	1兆6116億	-0.08%	37.58	4.35
11/27	890	891	876	877	-1.61%	4,584,000	1兆6327億	+1.47%	38.07	4.41
11/26	887	900	885	891	+0.87%	5,786,700	1兆6594億	+3.48%	38.69	4.48
11/25	886	890	879	883	-0.9%	4,944,600	1兆6452億	+3.19%	38.36	4.44
11/24	885	898	879	891	+1.21%	7,895,700	1兆6601億	+4.49%	38.7	4.48
11/20	860	882	854	881	+0.8%	6,918,000	1兆6402億	+3.85%	38.24	4.43
11/19	878	886	864	874	+0.54%	10,324,800	1兆6272億	+3.76%	37.94	4.39
11/18	876	881	867	869	-0.46%	7,280,100	1兆6185億	+3.82%	37.73	4.37
11/17	887	889	872	873	-0.72%	8,596,800	1兆6259億	+4.93%	37.91	4.39
11/16	872	885	869	879	-1.05%	5,906,400	1兆6377億	+6.33%	38.18	4.42
11/13	877	891	874	889	-0.56%	6,527,100	1兆6551億	+8.11%	38.59	4.47
11/12	881	899	879	894	+1.02%	7,815,300	1兆6644億	+9.52%	38.81	4.5
11/11	869	900	869	885	+1.76%	9,165,300	1兆6476億	+9.22%	38.42	4.45
11/10	864	874	843	869	-1.7%	12,777,000	1兆6191億	+7.99%	37.75	4.37
11/09	863	903	859	884	+5.03%	16,398,900	1兆6470億	+10.54%	38.4	4.45
11/06	865	885	805	842	-2.47%	15,192,300	1兆5682億	+6.05%	36.56	4.24
11/05	865	869	857	863	+0.94%	8,003,700	1兆6079億	+9.56%	37.49	4.34
11/04	854	865	848	855	+0.83%	8,587,500	1兆5930億	+9.52%	37.14	4.3
11/02	860	866	848	848	-1.93%	10,532,700	1兆5800億	+9.18%	36.84	4.27
10/30	876	876	849	865	+3.59%	15,869,100	1兆6110億	+11.76%	37.56	4.35
10/29	829	838	822	835	+0.76%	5,848,500	1兆5551億	+8.72%	36.26	4.2
10/28	822	836	818	829	+0.4%	4,895,400	1兆5433億	+8.32%	35.98	4.17
10/27	847	849	822	825	-2.67%	8,507,400	1兆5371億	+8.31%	35.84	4.15
10/26	842	853	839	848	+1.52%	10,644,300	1兆5794億	+11.87%	36.82	4.27
10/23	826	838	819	835	+3%	11,405,100	1兆5558億	+10.79%	36.27	4.2
10/22	796	816	790	811	+1.88%	9,895,800	1兆5104億	+7.99%	35.22	4.08
10/21	784	797	778	796	+1.23%	6,491,400	1兆4825億	+6.42%	34.57	4
10/20	792	793	781	786	-0.21%	7,082,700	1兆4645億	+5.41%	34.15	3.96
10/19	774	792	765	788	+2.43%	12,204,600	1兆4676億	+5.91%	34.22	3.96
10/16	753	777	747	769	+2.67%	11,342,100	1兆4328億	+3.68%	33.41	3.87
10/15	737	752	725	749	+2.23%	5,141,400	1兆3956億	+1.12%	32.54	3.77
10/14	742	754	731	733	-2.09%	8,237,400	1兆3652億	-1.08%	31.83	3.69
10/13	758	761	742	749	-1.14%	8,085,600	1兆3943億	+0.76%	32.51	3.77
10/09	747	766	734	757	+0.66%	12,034,200	1兆4105億	+1.79%	32.89	3.81
10/08	748	777	747	752	+1.39%	10,703,700	1兆4012億	+0.98%	32.67	3.78
10/07	737	746	729	742	-0.22%	8,255,100	1兆3819億	-0.8%	32.22	3.73
10/06	760	766	742	744	-0.84%	7,835,700	1兆3850億	-0.84%	32.29	3.74
10/05	739	757	735	750	+2.18%	6,996,600	1兆3968億	-0.53%	32.57	3.77
10/02	733	749	730	734	-0.14%	7,764,600	1兆3670億	-2.91%	31.87	3.69
10/01	700	738	682	735	+4.3%	17,086,200	1兆3689億	-3.16%	31.92	3.7
09/30	712	733	702	705	+1.39%	16,864,500	1兆3124億	-7.65%	30.6	3.54
09/29	733	734	690	695	-6.71%	17,426,400	1兆2944億	-9.62%	30.18	3.5
09/28	768	776	739	745	-2.02%	13,499,100	1兆3875億	-4.12%	32.35	3.75
09/25	742	762	742	760	+3.59%	6,476,100	1兆4161億	-2.89%	33.02	3.82
09/24	745	758	734	734	-0.99%	9,358,200	1兆3670億	-7.09%	31.87	3.69
09/18	764	764	741	741	-1.72%	8,928,600	1兆3807億	-7.1%	32.19	3.73
09/17	750	765	742	754	+1.71%	6,624,300	1兆4049億	-6.41%	32.76	3.79
09/16	756	756	737	742	-1.29%	8,554,500	1兆3813億	-8.77%	32.21	3.73
09/15	751	764	744	751	+1.35%	8,182,500	1兆3993億	-8.37%	32.63	3.78
09/14	751	756	740	741	-1.02%	7,033,800	1兆3807億	-10.57%	32.19	3.73
09/11	746	764	745	749	+1.31%	10,755,300	1兆3950億	-10.83%	32.52	3.77
09/10	739	745	728	739	-0.89%	12,123,000	1兆3770億	-12.92%	32.1	3.72
09/09	733	746	716	746	+2.19%	27,677,400	1兆3894億	-13.26%	32.39	3.75
09/08	749	761	729	730	-1.66%	7,000,800	1兆3596億	-16.09%	31.7	3.67
09/07	737	751	734	742	-1.89%	10,009,800	1兆3825億	-15.84%	32.23	3.73
09/04	788	799	754	757	-3.85%	9,534,900	1兆4092億	-15.17%	32.86	3.81
09/03	773	799	773	787	+1.99%	7,633,200	1兆4657億	-12.75%	34.17	3.96
09/02	759	786	757	772	-1.32%	10,484,400	1兆4372億	-15.29%	33.51	3.88
09/01	810	816	782	782	-4.28%	7,610,100	1兆4564億	-15.09%	33.96	3.93
08/31	811	828	808	817	+1.11%	9,199,800	1兆5216億	-12.15%	35.48	4.11
08/28	837	845	805	808	-2.34%	18,806,100	1兆5049億	-13.86%	35.09	4.06
08/27	836	852	822	827	+2.94%	14,232,600	1兆5409億	-12.73%	35.93	4.16
08/26	817	825	787	804	-1.27%	17,495,100	1兆4968億	-15.93%	34.9	4.04
08/25	781	859	768	814	-0.97%	18,854,700	1兆5160億	-15.65%	35.35	4.09
08/24	833	853	822	822	-5.44%	10,390,800	1兆5309億	-15.52%	35.69	4.13
08/21	870	877	864	869	-2.4%	8,474,100	1兆6191億	-11.29%	37.75	4.37
08/20	900	909	884	891	-1.62%	7,483,500	1兆6588億	-9.58%	38.68	4.48
08/19	937	939	905	905	-2.55%	7,322,700	1兆6861億	-8.46%	39.31	4.55
08/18	940	946	927	929	-0.57%	6,379,500	1兆7302億	-6.26%	40.34	4.67
08/17	938	944	927	934	-0.39%	5,168,400	1兆7401億	-5.81%	40.57	4.7
08/14	932	949	924	938	+0.72%	5,620,800	1兆7470億	-5.35%	40.73	4.72
08/13	920	942	912	931	+0.61%	9,932,700	1兆7346億	-6.12%	40.44	4.68

ユニ・チャーム（8113）の株価チャート

2015/08/13～2016/01/13

株価推移

開示資料

決算

株式

チャート