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

2016/12/22

2016/07/28～2016/12/22

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
12/22	855	860	846	852	-0.2%	3,167,100	1兆5868億	+4.67%	31.91	4.26
12/21	858	861	851	854	-0.51%	3,452,100	1兆5899億	+5.26%	31.97	4.27
12/20	850	861	850	858	+0.59%	3,483,000	1兆5980億	+6.19%	32.13	4.29
12/19	849	855	842	853	+0.47%	3,890,700	1兆5887億	+5.96%	31.95	4.26
12/16	844	853	840	849	+2.21%	7,380,300	1兆5812億	+5.86%	31.8	4.24
12/15	832	836	827	831	+0.2%	3,497,700	1兆5471億	+3.83%	31.11	4.15
12/14	835	840	825	829	-0.76%	5,358,300	1兆5440億	+3.88%	31.05	4.14
12/13	823	835	822	835	+1.29%	6,798,300	1兆5558億	+4.81%	31.28	4.17
12/12	816	830	815	825	+1.85%	7,570,800	1兆5359億	+3.6%	30.88	4.12
12/09	803	810	801	810	+0.21%	6,480,300	1兆5080億	+1.97%	30.32	4.05
12/08	815	815	799	808	+0.37%	7,274,400	1兆5049億	+1.64%	30.26	4.04
12/07	807	812	795	805	-0.17%	4,735,200	1兆4993億	+1%	30.15	4.02
12/06	817	821	795	806	-0.04%	6,618,300	1兆5017億	+1.04%	30.2	4.03
12/05	806	812	802	807	+0.5%	5,858,100	1兆5024億	+0.96%	30.21	4.03
12/02	807	807	796	803	-0.82%	6,363,000	1兆4949億	+0.33%	30.06	4.01
12/01	815	817	806	809	-0.29%	5,579,100	1兆5073億	+1.04%	30.31	4.04
11/30	811	816	806	812	+0.16%	6,651,300	1兆5117億	+1.33%	30.4	4.06
11/29	794	817	793	810	+2.27%	7,716,900	1兆5092億	+1.04%	30.35	4.05
11/28	781	794	781	792	+1.84%	5,835,300	1兆4757億	-1.21%	29.67	3.96
11/25	772	785	770	778	+0.78%	5,940,900	1兆4490億	-3.11%	29.14	3.89
11/24	795	796	770	772	-2.24%	8,439,900	1兆4378億	-4.1%	28.91	3.86
11/22	793	797	785	790	-1%	3,720,600	1兆4707億	-2.15%	29.57	3.95
11/21	788	802	787	798	+1.48%	5,451,000	1兆4856億	-1.4%	29.87	3.99
11/18	777	788	775	786	+1.42%	4,245,900	1兆4639億	-3.08%	29.44	3.93
11/17	775	782	773	775	-0.13%	8,039,400	1兆4434億	-4.67%	29.02	3.87
11/16	781	785	771	776	-1.44%	8,964,000	1兆4453億	-4.9%	29.06	3.88
11/15	782	791	782	787	-0.34%	5,933,100	1兆4664億	-3.98%	29.49	3.93
11/14	778	794	772	790	+2.51%	6,986,400	1兆4713億	-4.01%	29.59	3.95
11/11	786	790	767	771	-2.9%	8,839,800	1兆4353億	-6.7%	28.86	3.85
11/10	810	810	791	794	+1.06%	8,082,000	1兆4782億	-4.49%	29.72	3.97
11/09	812	829	777	785	-2.36%	8,177,700	1兆4626億	-5.84%	29.41	3.92
11/08	803	808	794	804	+1%	5,867,700	1兆4980億	-4.02%	30.12	4.02
11/07	800	806	782	796	+1.19%	8,910,900	1兆4831億	-5.31%	29.82	3.98
11/04	850	850	774	787	-6.86%	17,395,200	1兆4657億	-6.75%	29.47	3.93
11/02	850	850	838	845	-0.74%	7,212,900	1兆5738億	-0.24%	31.65	4.22
11/01	839	852	836	851	+2.2%	6,369,600	1兆5856億	+0.27%	31.88	4.25
10/31	827	835	820	833	+0.52%	4,776,600	1兆5514億	-1.88%	31.2	4.16
10/28	827	829	821	829	+1.22%	5,056,500	1兆5433億	-2.51%	31.03	4.14
10/27	818	828	814	819	-0.69%	4,520,400	1兆5247億	-3.8%	30.66	4.09
10/26	815	828	815	824	+0.08%	3,866,400	1兆5353億	-3.13%	30.87	4.12
10/25	822	834	822	824	-0.16%	5,358,300	1兆5340億	-3.33%	30.85	4.12
10/24	820	827	816	825	+0.08%	4,312,800	1兆5365億	-3.17%	30.9	4.12
10/21	815	827	815	824	+0.9%	6,284,100	1兆5353億	-3.36%	30.87	4.12
10/20	812	826	808	817	-0.65%	7,263,900	1兆5216億	-4.44%	30.6	4.08
10/19	825	830	820	822	-0.84%	6,321,000	1兆5315億	-4.05%	30.8	4.11
10/18	830	837	827	829	-0.84%	6,721,800	1兆5446億	-3.34%	31.06	4.14
10/17	828	838	827	836	+0.52%	4,344,000	1兆5576億	-2.64%	31.32	4.18
10/14	828	836	827	832	-0.99%	7,445,400	1兆5496億	-3.26%	31.16	4.16
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

ユニ・チャーム（8113）の株価チャート

2016/07/28～2016/12/22

株価推移

開示資料

決算

株式

チャート