ファンケル（4921）の株価チャート
2005/01/04～2005/05/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 12/1, 株式分割 1→2 | |||||||||
| 2006 | 4/1, 株式分割 1→3 | |||||||||
| 2005 | ||||||||||
| 05/06 | 720 | 722 | 710 | 713 | -1.38% | 185,400 | - | +1.76% | - | - |
| 05/02 | 702 | 725 | 700 | 723 | +3.33% | 339,000 | - | +3.33% | - | - |
| 04/28 | 698 | 700 | 690 | 700 | +0.72% | 439,800 | - | -0.14% | - | - |
| 04/27 | 695 | 697 | 688 | 695 | 0% | 177,000 | - | -1% | - | - |
| 04/26 | 695 | 695 | 688 | 695 | +0.24% | 154,200 | - | -1.14% | - | - |
| 04/25 | 682 | 693 | 680 | 693 | +1.46% | 333,000 | - | -1.52% | - | - |
| 04/22 | 685 | 685 | 677 | 683 | +2.24% | 177,000 | - | -3.21% | - | - |
| 04/21 | 670 | 672 | 658 | 668 | -0.25% | 250,200 | - | -5.6% | - | - |
| 04/20 | 677 | 680 | 670 | 670 | 0% | 136,200 | - | -5.5% | - | - |
| 04/19 | 663 | 675 | 663 | 670 | +1.01% | 186,000 | - | -5.77% | - | - |
| 04/18 | 685 | 687 | 657 | 663 | -4.1% | 456,600 | - | -6.7% | - | - |
| 04/15 | 707 | 708 | 692 | 692 | -2.12% | 142,800 | - | -2.86% | - | - |
| 04/14 | 708 | 712 | 695 | 707 | -2.53% | 234,000 | - | -0.75% | - | - |
| 04/13 | 723 | 727 | 722 | 725 | +0.23% | 84,000 | - | +1.97% | - | - |
| 04/12 | 718 | 725 | 718 | 723 | +0.23% | 153,600 | - | +2.02% | - | - |
| 04/11 | 722 | 725 | 720 | 722 | -0.92% | 161,400 | - | +2.07% | - | - |
| 04/08 | 722 | 728 | 722 | 728 | +0.92% | 146,400 | - | +3.16% | - | - |
| 04/07 | 725 | 725 | 720 | 722 | -0.46% | 124,800 | - | +2.66% | - | - |
| 04/06 | 722 | 725 | 720 | 725 | +0.93% | 192,600 | - | +3.28% | - | - |
| 04/05 | 722 | 722 | 718 | 718 | +0.7% | 223,800 | - | +2.62% | - | - |
| 04/04 | 715 | 720 | 708 | 713 | +1.18% | 420,000 | - | +2.34% | - | - |
| 04/01 | 688 | 705 | 687 | 705 | +2.17% | 172,800 | - | +1.44% | - | - |
| 03/31 | 687 | 690 | 678 | 690 | +0.49% | 234,600 | - | -0.58% | - | - |
| 03/30 | 688 | 697 | 683 | 687 | -0.48% | 204,000 | - | -0.77% | - | - |
| 03/29 | 703 | 703 | 690 | 690 | -1.9% | 203,400 | - | -0.14% | - | - |
| 03/28 | 693 | 707 | 692 | 703 | -3.21% | 298,200 | - | +2.08% | - | - |
| 03/25 | 727 | 728 | 725 | 727 | +0.46% | 212,400 | - | +5.77% | - | - |
| 03/24 | 728 | 732 | 723 | 723 | +0.23% | 288,000 | - | +5.75% | - | - |
| 03/23 | 730 | 730 | 720 | 722 | -1.14% | 246,000 | - | +5.97% | - | - |
| 03/22 | 732 | 733 | 728 | 730 | -0.23% | 287,400 | - | +7.51% | - | - |
| 03/18 | 737 | 742 | 725 | 732 | -0.45% | 514,200 | - | +8.23% | - | - |
| 03/17 | 715 | 738 | 708 | 735 | +3.04% | 688,800 | - | +9.05% | - | - |
| 03/16 | 703 | 715 | 700 | 713 | +1.66% | 405,000 | - | +6.15% | - | - |
| 03/15 | 693 | 705 | 687 | 702 | +2.43% | 463,200 | - | +4.73% | - | - |
| 03/14 | 690 | 692 | 685 | 685 | -0.24% | 267,000 | - | +2.24% | - | - |
| 03/11 | 690 | 690 | 683 | 687 | +0.98% | 430,200 | - | +2.64% | - | - |
| 03/10 | 680 | 682 | 678 | 680 | +0.25% | 98,400 | - | +1.64% | - | - |
| 03/09 | 678 | 683 | 678 | 678 | -0.25% | 172,200 | - | +1.4% | - | - |
| 03/08 | 688 | 688 | 678 | 680 | -1.21% | 204,000 | - | +1.8% | - | - |
| 03/07 | 682 | 688 | 680 | 688 | +1.72% | 250,800 | - | +3.04% | - | - |
| 03/04 | 675 | 678 | 675 | 677 | +0.25% | 94,200 | - | +1.45% | - | - |
| 03/03 | 680 | 682 | 675 | 675 | -0.49% | 211,800 | - | +1.35% | - | - |
| 03/02 | 670 | 678 | 668 | 678 | +1.24% | 225,000 | - | +1.85% | - | - |
| 03/01 | 665 | 670 | 663 | 670 | +0.75% | 295,800 | - | +0.6% | - | - |
| 02/28 | 673 | 673 | 663 | 665 | 0% | 368,400 | - | -0.15% | - | - |
| 02/25 | 662 | 667 | 655 | 665 | +1.01% | 337,200 | - | -0.3% | - | - |
| 02/24 | 658 | 658 | 655 | 658 | +0.51% | 111,600 | - | -1.3% | - | - |
| 02/23 | 657 | 657 | 652 | 655 | +0.51% | 187,200 | - | -1.95% | - | - |
| 02/22 | 652 | 662 | 652 | 652 | +0.26% | 277,800 | - | -2.59% | - | - |
| 02/21 | 647 | 660 | 647 | 650 | +0.78% | 544,800 | - | -3.13% | - | - |
| 02/18 | 647 | 648 | 645 | 645 | -0.26% | 285,600 | - | -4.02% | - | - |
| 02/17 | 658 | 658 | 645 | 647 | -1.77% | 393,600 | - | -3.91% | - | - |
| 02/16 | 668 | 672 | 658 | 658 | -1.25% | 381,000 | - | -2.32% | - | - |
| 02/15 | 670 | 672 | 667 | 667 | -0.5% | 100,800 | - | -1.23% | - | - |
| 02/14 | 675 | 677 | 670 | 670 | -0.5% | 389,400 | - | -0.59% | - | - |
| 02/10 | 680 | 680 | 672 | 673 | -0.49% | 91,200 | - | -0.1% | - | - |
| 02/09 | 675 | 682 | 675 | 677 | 0% | 74,400 | - | +0.54% | - | - |
| 02/08 | 682 | 682 | 672 | 677 | -0.73% | 149,400 | - | +0.69% | - | - |
| 02/07 | 675 | 683 | 673 | 682 | +1.49% | 117,600 | - | - | - | - |
| 02/04 | 682 | 682 | 672 | 672 | -1.47% | 115,200 | - | - | - | - |
| 02/03 | 680 | 682 | 673 | 682 | +0.49% | 170,400 | - | - | - | - |
| 02/02 | 667 | 678 | 667 | 678 | +1.75% | 198,600 | - | - | - | - |
| 02/01 | 672 | 672 | 667 | 667 | 0% | 94,200 | - | - | - | - |
| 01/31 | 667 | 673 | 663 | 667 | 0% | 220,200 | - | - | - | - |
| 01/28 | 667 | 672 | 665 | 667 | +0.25% | 78,600 | - | - | - | - |
| 01/27 | 667 | 672 | 665 | 665 | 0% | 124,800 | - | - | - | - |
| 01/26 | 673 | 675 | 665 | 665 | -1.48% | 312,000 | - | - | - | - |
| 01/25 | 677 | 683 | 672 | 675 | -1.46% | 160,200 | - | - | - | - |
| 01/24 | 675 | 687 | 672 | 685 | +0.98% | 147,600 | - | - | - | - |
| 01/21 | 675 | 678 | 670 | 678 | +0.49% | 148,800 | - | - | - | - |
| 01/20 | 672 | 678 | 672 | 675 | -0.74% | 96,000 | - | - | - | - |
| 01/19 | 682 | 685 | 673 | 680 | +0.25% | 149,400 | - | - | - | - |
| 01/18 | 680 | 685 | 668 | 678 | -2.4% | 435,000 | - | - | - | - |
| 01/17 | 688 | 695 | 680 | 695 | +0.97% | 340,200 | - | - | - | - |
| 01/14 | 673 | 690 | 665 | 688 | +3.51% | 516,600 | - | - | - | - |
| 01/13 | 672 | 672 | 658 | 665 | -1.48% | 192,600 | - | - | - | - |
| 01/12 | 672 | 675 | 667 | 675 | +0.75% | 309,600 | - | - | - | - |
| 01/11 | 662 | 670 | 660 | 670 | +2.55% | 394,800 | - | - | - | - |
| 01/07 | 652 | 657 | 652 | 653 | +0.51% | 169,200 | - | - | - | - |
| 01/06 | 655 | 657 | 650 | 650 | -0.51% | 129,600 | - | - | - | - |
| 01/05 | 650 | 657 | 648 | 653 | +0.51% | 139,800 | - | - | - | - |
| 01/04 | 657 | 657 | 643 | 650 | 0% | 164,400 | - | - | - | - |
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。
