ユニ・チャーム（8113）の株価チャート
2015/11/02～2016/03/30
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 | ||||||||||
| 03/30 | 837 | 843 | 830 | 830 | -0.95% | 3,971,700 | 1兆5464億 | -0.08% | 31.1 | 4.15 |
| 03/29 | 845 | 845 | 828 | 838 | -0.83% | 4,865,400 | 1兆5613億 | +1% | 31.4 | 4.19 |
| 03/28 | 835 | 845 | 832 | 845 | +1.24% | 4,694,100 | 1兆5744億 | +2.09% | 31.66 | 4.22 |
| 03/25 | 831 | 843 | 829 | 835 | +0.89% | 4,328,400 | 1兆5551億 | +1.09% | 31.27 | 4.17 |
| 03/24 | 818 | 833 | 816 | 828 | -0.24% | 4,630,200 | 1兆5415億 | +0.32% | 31 | 4.14 |
| 03/23 | 841 | 841 | 823 | 830 | +0.16% | 5,260,500 | 1兆5452億 | +0.93% | 31.07 | 4.15 |
| 03/22 | 813 | 832 | 812 | 828 | +2.1% | 6,059,100 | 1兆5427億 | +1.14% | 31.02 | 4.14 |
| 03/18 | 821 | 822 | 801 | 811 | -0.94% | 7,298,100 | 1兆5111億 | -0.69% | 30.39 | 4.05 |
| 03/17 | 821 | 834 | 814 | 819 | 0% | 6,170,700 | 1兆5253億 | +0.86% | 30.67 | 4.09 |
| 03/16 | 810 | 829 | 809 | 819 | -0.89% | 6,185,100 | 1兆5253億 | +1.49% | 30.67 | 4.09 |
| 03/15 | 833 | 834 | 822 | 826 | -1.35% | 7,134,000 | 1兆5390億 | +2.91% | 30.95 | 4.13 |
| 03/14 | 833 | 843 | 826 | 838 | +1.29% | 4,170,000 | 1兆5601億 | +4.58% | 31.37 | 4.19 |
| 03/11 | 808 | 834 | 806 | 827 | +1.14% | 5,706,000 | 1兆5402億 | +3.76% | 30.97 | 4.13 |
| 03/10 | 814 | 819 | 805 | 818 | +1.11% | 6,688,800 | 1兆5229億 | +2.98% | 30.62 | 4.09 |
| 03/09 | 816 | 827 | 797 | 809 | -1.14% | 7,001,700 | 1兆5061億 | +1.98% | 30.29 | 4.04 |
| 03/08 | 831 | 836 | 806 | 818 | -1.88% | 9,303,300 | 1兆5235億 | +3.15% | 30.64 | 4.09 |
| 03/07 | 866 | 866 | 829 | 834 | -3.96% | 7,848,000 | 1兆5527億 | +5.13% | 31.22 | 4.17 |
| 03/04 | 861 | 868 | 846 | 868 | +0.77% | 5,136,300 | 1兆6166億 | +9.73% | 32.51 | 4.34 |
| 03/03 | 867 | 867 | 847 | 861 | -0.96% | 7,339,800 | 1兆6042億 | +9.58% | 32.26 | 4.3 |
| 03/02 | 850 | 873 | 847 | 870 | +4.32% | 9,326,100 | 1兆6197億 | +11.35% | 32.57 | 4.34 |
| 03/01 | 820 | 841 | 815 | 834 | +1.83% | 7,430,700 | 1兆5527億 | +7.57% | 31.22 | 4.17 |
| 02/29 | 843 | 853 | 818 | 819 | -1.41% | 7,814,400 | 1兆5247億 | +6.04% | 30.66 | 4.09 |
| 02/26 | 827 | 842 | 825 | 830 | +1.01% | 5,932,500 | 1兆5464億 | +8.12% | 31.1 | 4.15 |
| 02/25 | 818 | 826 | 814 | 822 | +1.9% | 7,383,900 | 1兆5309億 | +7.87% | 30.79 | 4.11 |
| 02/24 | 798 | 814 | 784 | 807 | -0.53% | 5,695,800 | 1兆5024億 | +6.56% | 30.21 | 4.03 |
| 02/23 | 811 | 825 | 807 | 811 | +0.75% | 6,675,900 | 1兆5104億 | +7.7% | 30.37 | 4.05 |
| 02/22 | 790 | 812 | 786 | 805 | +1.81% | 6,529,500 | 1兆4993億 | +7.62% | 30.15 | 4.02 |
| 02/19 | 779 | 796 | 779 | 791 | -0.59% | 7,721,400 | 1兆4726億 | +6.13% | 29.61 | 3.95 |
| 02/18 | 780 | 800 | 776 | 795 | +5.62% | 9,633,900 | 1兆4813億 | +7.33% | 29.79 | 3.97 |
| 02/17 | 757 | 778 | 740 | 753 | -2.17% | 8,349,900 | 1兆4024億 | +1.89% | 28.2 | 3.76 |
| 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。
