ユニ・チャーム（8113）の株価チャート
2016/05/20～2016/10/13
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 | ||||||||||
| 10/13 | 861 | 861 | 834 | 840 | -2.32% | 7,931,100 | 1兆5651億 | -2.29% | 31.47 | 4.2 |
| 10/12 | 863 | 872 | 860 | 860 | -0.46% | 3,345,600 | 1兆6023億 | +0.04% | 32.22 | 4.3 |
| 10/11 | 867 | 870 | 858 | 864 | -0.69% | 3,597,300 | 1兆6098億 | +0.62% | 32.37 | 4.32 |
| 10/07 | 863 | 871 | 857 | 870 | -0.31% | 5,010,300 | 1兆6209億 | +1.44% | 32.6 | 4.35 |
| 10/06 | 882 | 885 | 872 | 873 | -1.47% | 4,124,400 | 1兆6259億 | +1.87% | 32.7 | 4.36 |
| 10/05 | 883 | 889 | 880 | 886 | +0.57% | 3,719,100 | 1兆6501億 | +3.63% | 33.18 | 4.43 |
| 10/04 | 881 | 886 | 875 | 881 | +0.15% | 2,802,000 | 1兆6408億 | +3.28% | 32.99 | 4.4 |
| 10/03 | 864 | 884 | 857 | 880 | +1.15% | 5,309,700 | 1兆6383億 | +3.37% | 32.94 | 4.39 |
| 09/30 | 860 | 876 | 858 | 870 | -0.42% | 5,252,100 | 1兆6197億 | +2.43% | 32.57 | 4.34 |
| 09/29 | 873 | 875 | 864 | 873 | -0.27% | 5,147,400 | 1兆6265億 | +3.11% | 32.71 | 4.36 |
| 09/28 | 871 | 883 | 870 | 876 | -0.49% | 3,996,600 | 1兆6309億 | +3.75% | 32.79 | 4.37 |
| 09/27 | 855 | 887 | 855 | 880 | +2.01% | 7,685,400 | 1兆6390億 | +4.64% | 32.96 | 4.4 |
| 09/26 | 854 | 866 | 854 | 863 | +0.04% | 5,120,700 | 1兆6067億 | +3.07% | 32.31 | 4.31 |
| 09/23 | 837 | 865 | 830 | 862 | +2.29% | 6,002,400 | 1兆6060億 | +3.52% | 32.3 | 4.31 |
| 09/21 | 828 | 846 | 826 | 843 | +1.4% | 7,781,400 | 1兆5700億 | +1.57% | 31.57 | 4.21 |
| 09/20 | 825 | 838 | 817 | 831 | -0.83% | 7,417,500 | 1兆5483億 | +0.4% | 31.13 | 4.15 |
| 09/16 | 827 | 842 | 820 | 838 | +1.82% | 5,193,600 | 1兆5613億 | +1.49% | 31.4 | 4.19 |
| 09/15 | 837 | 839 | 819 | 823 | -2.26% | 10,351,800 | 1兆5334億 | -0.08% | 30.83 | 4.11 |
| 09/14 | 866 | 868 | 838 | 842 | -3.48% | 7,988,100 | 1兆5688億 | +2.47% | 31.55 | 4.21 |
| 09/13 | 862 | 875 | 860 | 873 | +0.61% | 8,125,200 | 1兆6253億 | +6.42% | 32.68 | 4.36 |
| 09/12 | 847 | 868 | 843 | 867 | +0.58% | 7,620,900 | 1兆6154億 | +6.42% | 32.48 | 4.33 |
| 09/09 | 857 | 864 | 853 | 862 | +1.05% | 6,176,700 | 1兆6060億 | +6.33% | 32.3 | 4.31 |
| 09/08 | 838 | 854 | 833 | 853 | +1.19% | 5,758,200 | 1兆5893億 | +5.87% | 31.96 | 4.26 |
| 09/07 | 847 | 850 | 838 | 843 | -1.06% | 6,083,400 | 1兆5707億 | +5.42% | 31.58 | 4.21 |
| 09/06 | 836 | 853 | 832 | 852 | +1.91% | 5,214,600 | 1兆5874億 | +7.21% | 31.92 | 4.26 |
| 09/05 | 843 | 844 | 835 | 836 | +0.08% | 4,494,000 | 1兆5576億 | +5.86% | 31.32 | 4.18 |
| 09/02 | 842 | 844 | 830 | 836 | -0.59% | 7,211,700 | 1兆5564億 | +6.45% | 31.3 | 4.18 |
| 09/01 | 840 | 843 | 833 | 841 | +0.36% | 5,516,400 | 1兆5657億 | +7.78% | 31.48 | 4.2 |
| 08/31 | 834 | 843 | 826 | 838 | +0.52% | 6,112,500 | 1兆5601億 | +8.09% | 31.37 | 4.19 |
| 08/30 | 831 | 837 | 831 | 833 | +0.28% | 4,158,300 | 1兆5520億 | +8.37% | 31.21 | 4.16 |
| 08/29 | 832 | 838 | 829 | 831 | +0.65% | 7,231,500 | 1兆5477億 | +8.63% | 31.12 | 4.15 |
| 08/26 | 804 | 829 | 801 | 826 | -0.44% | 6,622,200 | 1兆5378億 | +8.5% | 30.92 | 4.13 |
| 08/25 | 814 | 832 | 812 | 829 | +0.89% | 7,739,700 | 1兆5446億 | +9.41% | 31.06 | 4.14 |
| 08/24 | 800 | 823 | 800 | 822 | +3.48% | 8,793,900 | 1兆5309億 | +9.02% | 30.79 | 4.11 |
| 08/23 | 794 | 797 | 783 | 794 | -0.04% | 4,335,900 | 1兆4794億 | +5.91% | 29.75 | 3.97 |
| 08/22 | 776 | 796 | 775 | 795 | +1.53% | 3,769,200 | 1兆4800億 | +6.38% | 29.76 | 3.97 |
| 08/19 | 782 | 788 | 777 | 783 | +0.13% | 4,229,700 | 1兆4577億 | +5.2% | 29.31 | 3.91 |
| 08/18 | 783 | 791 | 779 | 782 | +0.17% | 4,664,700 | 1兆4558億 | +5.35% | 29.27 | 3.91 |
| 08/17 | 777 | 783 | 771 | 780 | -0.13% | 5,009,100 | 1兆4533億 | +5.45% | 29.22 | 3.9 |
| 08/16 | 784 | 789 | 777 | 781 | -0.34% | 4,357,800 | 1兆4552億 | +6.02% | 29.26 | 3.9 |
| 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 |
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。
