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

2005/09/16

2005/04/25～2005/09/16

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
09/16	900	910	895	910	+1.3%	321,600	-	+4.36%	-	-
09/15	905	913	888	898	+0.37%	889,800	-	+3.49%	-	-
09/14	883	925	877	895	+2.87%	1,363,800	-	+3.35%	-	-
09/13	872	877	865	870	0%	438,600	-	+0.69%	-	-
09/12	875	875	863	870	+0.77%	354,600	-	+0.93%	-	-
09/09	860	863	843	863	-0.19%	502,800	-	+0.39%	-	-
09/08	867	870	853	865	-0.57%	282,600	-	+0.7%	-	-
09/07	867	877	867	870	+0.19%	292,200	-	+1.4%	-	-
09/06	873	873	868	868	-0.76%	146,400	-	+1.32%	-	-
09/05	873	880	870	875	+0.38%	227,400	-	+2.22%	-	-
09/02	880	880	870	872	-0.95%	569,400	-	+1.95%	-	-
09/01	885	890	878	880	-0.75%	625,800	-	+3.04%	-	-
08/31	870	892	868	887	+1.53%	702,600	-	+4.19%	-	-
08/30	872	875	867	873	+0.19%	181,200	-	+2.87%	-	-
08/29	877	877	868	872	-0.38%	208,800	-	+2.91%	-	-
08/26	873	875	870	875	+0.38%	170,400	-	+3.67%	-	-
08/25	867	872	867	872	-0.38%	136,200	-	+3.77%	-	-
08/24	878	882	872	875	-0.38%	147,600	-	+4.67%	-	-
08/23	883	893	875	878	+0.76%	354,600	-	+5.44%	-	-
08/22	873	873	867	872	+1.55%	436,200	-	+5.15%	-	-
08/19	867	867	852	858	-1.34%	259,800	-	+3.91%	-	-
08/18	867	877	867	870	+0.38%	395,400	-	+5.71%	-	-
08/17	850	870	847	867	+2.36%	843,000	-	+5.82%	-	-
08/16	830	848	825	847	+3.89%	943,800	-	+3.76%	-	-
08/15	820	823	813	815	-1.01%	354,000	-	+0.37%	-	-
08/12	827	832	820	823	-1%	558,600	-	+1.65%	-	-
08/11	835	840	830	832	-0.99%	268,200	-	+3.06%	-	-
08/10	833	848	833	840	+1%	364,200	-	+4.48%	-	-
08/09	827	835	823	832	+0.2%	354,000	-	+3.96%	-	-
08/08	818	837	813	830	-0.8%	479,400	-	+4.14%	-	-
08/05	840	840	832	837	-0.79%	295,800	-	+5.37%	-	-
08/04	847	847	840	843	-0.2%	304,800	-	+6.75%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2005/04/25～2005/09/16

株価推移

開示資料

決算

株式

チャート