ユニ・チャーム（8113）の株価チャート
2015/09/15～2016/02/16
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 | ||||||||||
| 02/16 | 764 | 779 | 762 | 770 | -0.26% | 7,572,300 | 1兆4335億 | +4.43% | 28.83 | 3.85 |
| 02/15 | 717 | 785 | 717 | 772 | +12.93% | 18,585,000 | 1兆4372億 | +4.85% | 28.9 | 3.86 |
| 02/12 | 674 | 740 | 667 | 683 | -2.47% | 16,535,700 | 1兆2727億 | -7.16% | 25.59 | 3.41 |
| 02/10 | 718 | 723 | 685 | 701 | -2.69% | 8,537,700 | 1兆3049億 | -5.19% | 26.24 | 3.5 |
| 02/09 | 741 | 741 | 715 | 720 | -5.59% | 5,943,600 | 1兆3410億 | -2.96% | 26.96 | 3.6 |
| 02/08 | 733 | 770 | 728 | 763 | +2.74% | 6,680,100 | 1兆4204億 | +2.37% | 28.56 | 3.81 |
| 02/05 | 741 | 747 | 734 | 742 | -1.68% | 9,217,200 | 1兆3825億 | -0.76% | 27.8 | 3.71 |
| 02/04 | 794 | 800 | 753 | 755 | -5.9% | 12,606,600 | 1兆4061億 | +0.53% | 28.28 | 3.77 |
| 02/03 | 799 | 807 | 794 | 802 | -1.11% | 8,308,200 | 1兆4943億 | +6.69% | 30.05 | 4.01 |
| 02/02 | 812 | 823 | 809 | 811 | -0.16% | 7,506,000 | 1兆5111億 | +7.89% | 30.39 | 4.05 |
| 02/01 | 792 | 814 | 785 | 813 | +4.64% | 11,939,700 | 1兆5135億 | +8.07% | 30.44 | 4.06 |
| 01/29 | 756 | 782 | 750 | 777 | +3.56% | 11,597,100 | 1兆4465億 | +3.42% | 29.09 | 3.88 |
| 01/28 | 737 | 761 | 735 | 750 | +1.72% | 8,591,400 | 1兆3968億 | -0.27% | 28.09 | 3.75 |
| 01/27 | 735 | 745 | 727 | 737 | +2.36% | 8,333,100 | 1兆3732億 | -2.21% | 27.61 | 3.68 |
| 01/26 | 735 | 736 | 719 | 720 | -3.01% | 5,500,500 | 1兆3416億 | -4.72% | 26.98 | 3.6 |
| 01/25 | 732 | 750 | 725 | 743 | +3.29% | 7,892,100 | 1兆3832億 | -2.15% | 27.81 | 3.71 |
| 01/22 | 698 | 721 | 694 | 719 | +5.79% | 8,304,300 | 1兆3391億 | -5.52% | 26.93 | 3.59 |
| 01/21 | 693 | 708 | 678 | 680 | -2.07% | 10,497,600 | 1兆2658億 | -11.15% | 25.45 | 3.4 |
| 01/20 | 711 | 715 | 694 | 694 | -2.44% | 9,340,500 | 1兆2925億 | -9.87% | 25.99 | 3.47 |
| 01/19 | 705 | 717 | 705 | 711 | +0.8% | 5,817,300 | 1兆3248億 | -8.1% | 26.64 | 3.55 |
| 01/18 | 694 | 709 | 688 | 706 | 0% | 8,655,600 | 1兆3143億 | -9.3% | 26.43 | 3.53 |
| 01/15 | 723 | 733 | 703 | 706 | -0.98% | 10,993,800 | 1兆3143億 | -9.88% | 26.43 | 3.53 |
| 01/14 | 707 | 724 | 702 | 713 | -3.17% | 13,112,400 | 1兆3273億 | -9.56% | 26.69 | 3.56 |
| 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 |
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。
