ファンケル（4921）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

2005/08/03

2005/01/04～2005/08/03

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
08/03	840	848	838	845	+0.2%	352,200	-	+7.51%	-	-
08/02	838	848	837	843	-0.2%	314,400	-	+7.98%	-	-
08/01	848	848	838	845	+1.2%	474,600	-	+8.89%	-	-
07/29	818	842	818	835	+1.62%	535,800	-	+8.16%	-	-
07/28	818	832	818	822	0%	505,800	-	+7.13%	-	-
07/27	828	828	815	822	-1.79%	699,600	-	+7.69%	-	-
07/26	790	855	782	837	+6.58%	1,855,200	-	+10.09%	-	-
07/25	773	792	773	785	+1.07%	349,200	-	+3.84%	-	-
07/22	777	778	770	777	-0.43%	132,000	-	+3.14%	-	-
07/21	787	787	778	780	-0.85%	308,400	-	+4%	-	-
07/20	792	795	787	787	-1.05%	414,000	-	+5.31%	-	-
07/19	800	800	790	795	-0.21%	513,600	-	+6.85%	-	-
07/15	782	803	778	797	+2.8%	876,600	-	+7.51%	-	-
07/14	775	778	773	775	-0.43%	210,000	-	+5.16%	-	-
07/13	785	785	773	778	-0.64%	348,600	-	+6.04%	-	-
07/12	748	788	748	783	+3.98%	760,800	-	+7.16%	-	-
07/11	753	757	750	753	0%	170,400	-	+3.48%	-	-
07/08	750	758	750	753	-0.22%	252,600	-	+3.76%	-	-
07/07	750	758	748	755	+0.89%	324,600	-	+4.43%	-	-
07/06	743	752	743	748	-0.22%	168,000	-	+3.94%	-	-
07/05	752	755	748	750	-1.1%	268,800	-	+4.75%	-	-
07/04	763	763	755	758	+0.89%	393,600	-	+6.36%	-	-
07/01	745	758	742	752	+1.58%	495,600	-	+6.02%	-	-
06/30	732	742	730	740	+1.14%	294,600	-	+4.96%	-	-
06/29	732	732	722	732	-0.23%	169,200	-	+4.37%	-	-
06/28	725	733	722	733	+2.09%	270,000	-	+5.06%	-	-
06/27	718	725	717	718	-1.15%	148,200	-	+3.36%	-	-
06/24	723	728	723	727	-0.23%	204,000	-	+4.86%	-	-
06/23	723	728	722	728	+1.16%	276,600	-	+5.4%	-	-
06/22	728	728	718	720	-1.59%	210,000	-	+4.5%	-	-
06/21	725	732	717	732	0%	318,600	-	+6.5%	-	-
06/20	725	733	720	732	+1.62%	241,800	-	+6.81%	-	-
06/17	712	723	710	720	+1.41%	180,600	-	+5.42%	-	-
06/16	702	712	702	710	+0.71%	157,800	-	+4.11%	-	-
06/15	703	707	702	705	-0.47%	151,200	-	+3.37%	-	-
06/14	703	710	700	708	+0.24%	138,000	-	+3.86%	-	-
06/13	702	710	700	707	-0.47%	213,000	-	+3.47%	-	-
06/10	703	715	700	710	+1.43%	510,000	-	+3.95%	-	-
06/09	703	703	695	700	-0.24%	202,200	-	+2.49%	-	-
06/08	698	703	695	702	-0.94%	373,200	-	+2.58%	-	-
06/07	702	708	698	708	-0.7%	562,800	-	+3.56%	-	-
06/06	687	713	685	713	+7.27%	1,184,400	-	+4.44%	-	-
06/03	675	675	663	665	-0.75%	104,400	-	-2.64%	-	-
06/02	668	677	668	670	+0.25%	229,800	-	-2.05%	-	-
06/01	667	673	665	668	+0.25%	250,800	-	-2.29%	-	-
05/31	660	667	658	667	+1.52%	292,800	-	-2.53%	-	-
05/30	657	667	652	657	+0.25%	372,600	-	-4.14%	-	-
05/27	647	663	647	655	+2.61%	500,400	-	-4.38%	-	-
05/26	647	647	628	638	-1.79%	623,400	-	-6.81%	-	-
05/25	667	667	647	650	-2.74%	385,200	-	-5.52%	-	-
05/24	670	677	668	668	-0.25%	201,600	-	-3.14%	-	-
05/23	675	677	670	670	-0.74%	116,400	-	-3.18%	-	-
05/20	687	687	673	675	0%	147,600	-	-2.74%	-	-
05/19	687	693	673	675	+0.75%	235,800	-	-3.02%	-	-
05/18	675	683	670	670	-1.23%	190,200	-	-4.01%	-	-
05/17	692	695	678	678	-2.63%	144,600	-	-3.1%	-	-
05/16	692	698	688	697	+0.24%	84,600	-	-0.76%	-	-
05/13	700	705	693	695	-1.88%	103,800	-	-1.14%	-	-
05/12	710	715	702	708	+0.24%	83,400	-	+0.62%	-	-
05/11	707	713	705	707	-0.93%	162,000	-	+0.38%	-	-
05/10	717	720	710	713	-0.23%	151,200	-	+1.47%	-	-
05/09	713	715	708	715	+0.23%	184,200	-	+1.85%	-	-
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	-	-	-	-

ファンケル（4921）の株価チャート

2005/01/04～2005/08/03

株価推移

開示資料

決算

株式

チャート