ユニ・チャーム（8113）の株価チャート
2016/03/18～2016/08/15
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 | ||||||||||
| 08/15 | 786 | 791 | 783 | 784 | -0.84% | 4,162,200 | 1兆4602億 | +6.96% | 29.36 | 3.92 |
| 08/12 | 783 | 794 | 782 | 791 | +1.54% | 4,991,700 | 1兆4726億 | +8.16% | 29.61 | 3.95 |
| 08/10 | 781 | 785 | 777 | 779 | -0.34% | 4,293,600 | 1兆4502億 | +6.67% | 29.16 | 3.89 |
| 08/09 | 760 | 786 | 759 | 781 | +2.31% | 8,014,800 | 1兆4552億 | +7.03% | 29.26 | 3.9 |
| 08/08 | 763 | 793 | 749 | 764 | +0.53% | 11,665,200 | 1兆4223億 | +4.61% | 28.6 | 3.82 |
| 08/05 | 730 | 766 | 714 | 760 | +4.64% | 17,842,500 | 1兆4148億 | +3.92% | 28.45 | 3.8 |
| 08/04 | 722 | 729 | 707 | 726 | +0.51% | 9,971,400 | 1兆3521億 | -0.68% | 27.19 | 3.63 |
| 08/03 | 704 | 733 | 704 | 722 | +0.18% | 7,524,900 | 1兆3453億 | -1.46% | 27.05 | 3.61 |
| 08/02 | 713 | 727 | 708 | 721 | +0.28% | 7,460,400 | 1兆3428億 | -1.77% | 27 | 3.6 |
| 08/01 | 700 | 720 | 693 | 719 | +1.55% | 7,906,200 | 1兆3391億 | -2.04% | 26.93 | 3.59 |
| 07/29 | 708 | 711 | 695 | 708 | +1.19% | 7,909,500 | 1兆3186億 | -3.54% | 26.52 | 3.54 |
| 07/28 | 707 | 708 | 695 | 700 | -2.55% | 6,790,800 | 1兆3031億 | -4.81% | 26.2 | 3.5 |
| 07/27 | 704 | 727 | 703 | 718 | +1.75% | 4,996,800 | 1兆3372億 | -2.58% | 26.89 | 3.59 |
| 07/26 | 728 | 728 | 701 | 706 | -3.86% | 6,897,900 | 1兆3143億 | -4.38% | 26.43 | 3.53 |
| 07/25 | 733 | 748 | 732 | 734 | +0.82% | 4,325,400 | 1兆3670億 | -0.68% | 27.49 | 3.67 |
| 07/22 | 725 | 734 | 720 | 728 | -1.22% | 3,904,200 | 1兆3559億 | -1.36% | 27.26 | 3.64 |
| 07/21 | 740 | 740 | 726 | 737 | +0.32% | 4,942,200 | 1兆3726億 | 0% | 27.6 | 3.68 |
| 07/20 | 715 | 735 | 714 | 735 | +1.71% | 6,023,700 | 1兆3683億 | -0.18% | 27.51 | 3.67 |
| 07/19 | 733 | 735 | 719 | 722 | -0.69% | 6,561,600 | 1兆3453億 | -1.59% | 27.05 | 3.61 |
| 07/15 | 731 | 735 | 721 | 727 | +0.55% | 6,786,900 | 1兆3546億 | -0.64% | 27.24 | 3.63 |
| 07/14 | 730 | 739 | 717 | 723 | +0.79% | 8,500,200 | 1兆3472億 | -1.18% | 27.09 | 3.61 |
| 07/13 | 733 | 734 | 713 | 718 | -1.1% | 6,989,700 | 1兆3366億 | -1.82% | 26.88 | 3.59 |
| 07/12 | 721 | 738 | 715 | 726 | +2.06% | 8,909,700 | 1兆3515億 | -0.73% | 27.18 | 3.63 |
| 07/11 | 701 | 721 | 700 | 711 | +3.49% | 9,806,700 | 1兆3242億 | -2.74% | 26.63 | 3.55 |
| 07/08 | 706 | 713 | 685 | 687 | -5.63% | 12,081,900 | 1兆2795億 | -6.02% | 25.73 | 3.43 |
| 07/07 | 749 | 750 | 722 | 728 | -6.15% | 12,577,800 | 1兆3559億 | -0.41% | 27.26 | 3.64 |
| 07/06 | 774 | 777 | 754 | 776 | -0.56% | 7,346,100 | 1兆4446億 | +6.26% | 29.05 | 3.88 |
| 07/05 | 784 | 789 | 774 | 780 | -0.51% | 4,331,100 | 1兆4527億 | +7.14% | 29.21 | 3.9 |
| 07/04 | 773 | 785 | 769 | 784 | +0.47% | 5,131,200 | 1兆4602億 | +7.99% | 29.36 | 3.92 |
| 07/01 | 778 | 785 | 769 | 780 | +2.45% | 7,587,000 | 1兆4533億 | +7.93% | 29.22 | 3.9 |
| 06/30 | 771 | 780 | 762 | 762 | -0.48% | 8,273,400 | 1兆4186億 | +5.79% | 28.53 | 3.81 |
| 06/29 | 755 | 770 | 749 | 765 | +2.91% | 7,280,400 | 1兆4254億 | +6.59% | 28.66 | 3.82 |
| 06/28 | 730 | 749 | 720 | 744 | -0.04% | 8,759,700 | 1兆3850億 | +3.86% | 27.85 | 3.72 |
| 06/27 | 727 | 749 | 724 | 744 | +4.54% | 9,998,100 | 1兆3857億 | +4.2% | 27.86 | 3.72 |
| 06/24 | 750 | 752 | 694 | 712 | -3.92% | 10,197,000 | 1兆3254億 | -0.19% | 26.65 | 3.56 |
| 06/23 | 733 | 744 | 729 | 741 | +0.36% | 3,668,400 | 1兆3794億 | +3.73% | 27.74 | 3.7 |
| 06/22 | 739 | 742 | 731 | 738 | -0.81% | 3,993,300 | 1兆3745億 | +3.51% | 27.64 | 3.69 |
| 06/21 | 726 | 746 | 723 | 744 | +3.38% | 7,601,100 | 1兆3857億 | +4.2% | 27.86 | 3.72 |
| 06/20 | 723 | 730 | 717 | 720 | +0.89% | 5,758,200 | 1兆3403億 | +0.79% | 26.95 | 3.6 |
| 06/17 | 717 | 724 | 710 | 713 | +1.33% | 13,364,100 | 1兆3285億 | -0.37% | 26.72 | 3.56 |
| 06/16 | 710 | 721 | 702 | 704 | -0.71% | 12,165,600 | 1兆3112億 | -1.95% | 26.37 | 3.52 |
| 06/15 | 696 | 713 | 696 | 709 | +3.25% | 10,588,800 | 1兆3205億 | -1.66% | 26.55 | 3.54 |
| 06/14 | 683 | 688 | 679 | 687 | -0.43% | 8,842,800 | 1兆2789億 | -5.03% | 25.72 | 3.43 |
| 06/13 | 692 | 697 | 688 | 690 | -2.08% | 7,289,100 | 1兆2845億 | -5% | 25.83 | 3.45 |
| 06/10 | 707 | 708 | 698 | 704 | -0.42% | 5,761,800 | 1兆3118億 | -3.25% | 26.38 | 3.52 |
| 06/09 | 715 | 719 | 703 | 707 | -2.12% | 5,838,300 | 1兆3174億 | -3.11% | 26.49 | 3.53 |
| 06/08 | 720 | 723 | 710 | 723 | +0.42% | 6,614,100 | 1兆3459億 | -1.14% | 27.06 | 3.61 |
| 06/07 | 708 | 721 | 706 | 720 | +2.18% | 6,383,400 | 1兆3403億 | -1.82% | 26.95 | 3.6 |
| 06/06 | 698 | 704 | 695 | 704 | -0.38% | 5,424,600 | 1兆3118億 | -4.3% | 26.38 | 3.52 |
| 06/03 | 704 | 711 | 701 | 707 | +0.43% | 4,623,900 | 1兆3167億 | -4.46% | 26.48 | 3.53 |
| 06/02 | 710 | 713 | 701 | 704 | -1.4% | 8,840,700 | 1兆3112億 | -5.38% | 26.37 | 3.52 |
| 06/01 | 712 | 722 | 712 | 714 | -1.24% | 6,349,500 | 1兆3298億 | -4.67% | 26.74 | 3.57 |
| 05/31 | 715 | 723 | 708 | 723 | +0.56% | 13,041,600 | 1兆3465億 | -4.11% | 27.08 | 3.61 |
| 05/30 | 707 | 724 | 707 | 719 | +1.84% | 6,220,500 | 1兆3391億 | -5.27% | 26.93 | 3.59 |
| 05/27 | 694 | 706 | 689 | 706 | +0.91% | 7,272,000 | 1兆3149億 | -7.47% | 26.44 | 3.53 |
| 05/26 | 699 | 717 | 690 | 700 | -2.24% | 15,688,800 | 1兆3031億 | -8.9% | 26.2 | 3.5 |
| 05/25 | 703 | 720 | 703 | 716 | +2.19% | 8,905,800 | 1兆3329億 | -7.54% | 26.8 | 3.58 |
| 05/24 | 719 | 719 | 699 | 700 | -2.6% | 9,046,800 | 1兆3043億 | -10.21% | 26.23 | 3.5 |
| 05/23 | 716 | 727 | 712 | 719 | -1.1% | 6,568,200 | 1兆3391億 | -8.41% | 26.93 | 3.59 |
| 05/20 | 734 | 738 | 725 | 727 | -1.67% | 11,162,400 | 1兆3540億 | -7.86% | 27.23 | 3.63 |
| 05/19 | 741 | 749 | 736 | 739 | -0.81% | 7,017,900 | 1兆3770億 | -6.65% | 27.69 | 3.69 |
| 05/18 | 740 | 755 | 740 | 745 | +0.09% | 7,842,000 | 1兆3881億 | -6.13% | 27.91 | 3.72 |
| 05/17 | 762 | 770 | 742 | 745 | -2.87% | 8,965,200 | 1兆3869億 | -6.45% | 27.89 | 3.72 |
| 05/16 | 775 | 778 | 765 | 767 | +0.52% | 8,171,400 | 1兆4279億 | -3.81% | 28.71 | 3.83 |
| 05/13 | 778 | 789 | 752 | 763 | -1.76% | 17,101,200 | 1兆4204億 | -4.31% | 28.56 | 3.81 |
| 05/12 | 767 | 777 | 764 | 776 | +1.17% | 6,231,000 | 1兆4459億 | -2.84% | 29.07 | 3.88 |
| 05/11 | 774 | 778 | 765 | 767 | -0.09% | 6,013,500 | 1兆4291億 | -4.08% | 28.74 | 3.83 |
| 05/10 | 753 | 772 | 748 | 768 | +2.77% | 13,056,000 | 1兆4304億 | -4.24% | 28.76 | 3.84 |
| 05/09 | 748 | 754 | 739 | 747 | +0.67% | 8,485,200 | 1兆3919億 | -7.05% | 27.99 | 3.73 |
| 05/06 | 747 | 747 | 734 | 742 | -0.04% | 10,241,700 | 1兆3825億 | -8.13% | 27.8 | 3.71 |
| 05/02 | 730 | 750 | 725 | 743 | -2.83% | 15,228,300 | 1兆3832億 | -8.54% | 27.81 | 3.71 |
| 04/28 | 797 | 800 | 758 | 764 | -3.33% | 14,047,500 | 1兆4235億 | -6.33% | 28.63 | 3.82 |
| 04/27 | 796 | 805 | 782 | 791 | -1.62% | 8,589,600 | 1兆4726億 | -3.34% | 29.61 | 3.95 |
| 04/26 | 815 | 820 | 796 | 804 | -1.39% | 6,036,600 | 1兆4968億 | -1.99% | 30.1 | 4.02 |
| 04/25 | 830 | 830 | 805 | 815 | -1.17% | 7,467,000 | 1兆5179億 | -0.73% | 30.52 | 4.07 |
| 04/22 | 827 | 829 | 818 | 825 | -1.9% | 6,441,600 | 1兆5359億 | +0.57% | 30.88 | 4.12 |
| 04/21 | 846 | 846 | 835 | 841 | +0.6% | 4,792,500 | 1兆5657億 | +2.52% | 31.48 | 4.2 |
| 04/20 | 837 | 845 | 830 | 836 | +0.6% | 4,639,500 | 1兆5564億 | +2.04% | 31.3 | 4.18 |
| 04/19 | 848 | 856 | 828 | 831 | -0.04% | 8,046,300 | 1兆5471億 | +1.42% | 31.11 | 4.15 |
| 04/18 | 824 | 838 | 824 | 831 | -2.35% | 5,328,300 | 1兆5477億 | +1.47% | 31.12 | 4.15 |
| 04/15 | 839 | 856 | 839 | 851 | -0.43% | 3,765,000 | 1兆5849億 | +3.91% | 31.87 | 4.25 |
| 04/14 | 846 | 858 | 836 | 855 | +1.58% | 6,304,200 | 1兆5918億 | +4.48% | 32.01 | 4.27 |
| 04/13 | 816 | 843 | 812 | 841 | +4.51% | 7,604,100 | 1兆5669億 | +3.1% | 31.51 | 4.2 |
| 04/12 | 790 | 811 | 785 | 805 | +0.79% | 3,990,900 | 1兆4993億 | -1.23% | 30.15 | 4.02 |
| 04/11 | 802 | 804 | 784 | 799 | -0.29% | 5,358,900 | 1兆4875億 | -2.12% | 29.91 | 3.99 |
| 04/08 | 774 | 813 | 772 | 801 | +2.39% | 6,417,300 | 1兆4918億 | -2.2% | 30 | 4 |
| 04/07 | 772 | 785 | 768 | 782 | +1.47% | 3,606,900 | 1兆4570億 | -4.71% | 29.3 | 3.91 |
| 04/06 | 780 | 781 | 764 | 771 | -1.62% | 6,976,500 | 1兆4359億 | -6.55% | 28.87 | 3.85 |
| 04/05 | 806 | 806 | 782 | 784 | -3.05% | 5,585,400 | 1兆4595億 | -5.24% | 29.35 | 3.92 |
| 04/04 | 800 | 818 | 793 | 808 | +2.28% | 6,873,600 | 1兆5055億 | -2.49% | 30.27 | 4.04 |
| 04/01 | 808 | 811 | 785 | 790 | -3.18% | 7,347,900 | 1兆4719億 | -4.78% | 29.6 | 3.95 |
| 03/31 | 831 | 835 | 816 | 816 | -1.69% | 5,121,000 | 1兆5204億 | -1.76% | 30.57 | 4.08 |
| 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 |
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。
