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

2005/12/20

2005/07/27～2005/12/20

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
12/20	1,018	1,020	1,010	1,013	+0.33%	286,800	-	+2.05%	-	-
12/19	1,012	1,015	1,005	1,010	+0.33%	254,400	-	+1.81%	-	-
12/16	1,018	1,018	1,003	1,007	-0.33%	289,200	-	+1.48%	-	-
12/15	1,012	1,015	1,007	1,010	+0.5%	243,000	-	+1.81%	-	-
12/14	1,005	1,010	1,002	1,005	-1.63%	414,000	-	+1.41%	-	-
12/13	1,025	1,028	1,022	1,022	-1.29%	218,400	-	+3.2%	-	-
12/12	1,023	1,040	1,022	1,035	+2.48%	568,800	-	+4.55%	-	-
12/09	1,007	1,018	1,000	1,010	-1.14%	531,600	-	+2.12%	-	-
12/08	1,010	1,028	1,010	1,022	+1.32%	1,299,000	-	+3.41%	-	-
12/07	1,000	1,010	998	1,008	+1%	372,600	-	+2.37%	-	-
12/06	1,007	1,015	997	998	-0.83%	594,000	-	+1.56%	-	-
12/05	993	1,008	992	1,007	+1.34%	602,400	-	+2.83%	-	-
12/02	997	998	992	993	+0.17%	316,200	-	+1.88%	-	-
12/01	988	992	977	992	+1.88%	306,600	-	+2.13%	-	-
11/30	982	988	973	973	+0.86%	459,000	-	+0.65%	-	-
11/29	960	967	958	965	+0.7%	592,200	-	+0.1%	-	-
11/28	967	972	952	958	-1.37%	579,000	-	-0.28%	-	-
11/25	977	977	967	972	-0.34%	395,400	-	+1.32%	-	-
11/24	983	985	975	975	-1.35%	234,000	-	+1.99%	-	-
11/22	980	988	975	988	+1.37%	265,800	-	+3.71%	-	-
11/21	980	990	972	975	0%	412,200	-	+2.63%	-	-
11/18	983	990	972	975	-0.51%	328,800	-	+2.85%	-	-
11/17	975	982	973	980	+1.2%	330,600	-	+3.7%	-	-
11/16	960	972	957	968	+0.35%	286,200	-	+2.8%	-	-
11/15	967	978	963	965	-1.7%	562,800	-	+2.66%	-	-
11/14	1,002	1,002	965	982	-2.48%	916,200	-	+4.77%	-	-
11/11	1,000	1,010	995	1,007	+0.17%	380,400	-	+7.66%	-	-
11/10	1,008	1,015	995	1,005	+1.34%	491,400	-	+7.95%	-	-
11/09	985	1,000	978	992	+0.34%	585,600	-	+6.75%	-	-
11/08	1,007	1,008	977	988	-2.31%	669,000	-	+6.73%	-	-
11/07	1,017	1,025	1,005	1,012	-0.49%	503,400	-	+9.49%	-	-
11/04	1,030	1,030	1,008	1,017	+3.74%	1,548,600	-	+10.39%	-	-
11/02	967	1,008	967	980	+3.16%	2,159,400	-	+6.75%	-	-
11/01	960	963	938	950	+0.35%	654,000	-	+3.71%	-	-
10/31	933	947	917	947	+3.65%	781,800	-	+3.57%	-	-
10/28	900	913	893	913	+1.48%	857,400	-	+0.15%	-	-
10/27	905	907	893	900	0%	233,400	-	-1.32%	-	-
10/26	892	907	892	900	+1.31%	469,200	-	-1.42%	-	-
10/25	892	893	887	888	-0.37%	240,600	-	-2.7%	-	-
10/24	902	907	888	892	-0.93%	280,200	-	-2.34%	-	-
10/21	900	903	888	900	0%	333,000	-	-1.42%	-	-
10/20	892	905	892	900	+0.19%	303,000	-	-1.32%	-	-
10/19	908	913	888	898	-1.28%	303,000	-	-1.39%	-	-
10/18	908	922	907	910	-0.36%	537,000	-	0%	-	-
10/17	923	923	910	913	0%	315,600	-	+0.59%	-	-
10/14	923	930	913	913	+0.74%	621,000	-	+0.81%	-	-
10/13	907	910	900	907	-0.55%	327,600	-	+0.29%	-	-
10/12	917	920	907	912	+0.37%	528,600	-	+0.96%	-	-
10/11	905	917	903	908	+0.55%	413,400	-	+0.81%	-	-
10/07	905	917	903	903	-0.55%	256,800	-	+0.37%	-	-
10/06	925	925	905	908	-2.33%	304,200	-	+0.93%	-	-
10/05	935	940	925	930	-0.71%	321,600	-	+3.56%	-	-
10/04	930	938	925	937	+1.08%	248,400	-	+4.54%	-	-
10/03	933	938	925	927	-1.07%	297,000	-	+3.77%	-	-
09/30	962	962	928	937	0%	588,600	-	+5.13%	-	-
09/29	958	958	925	937	-1.4%	705,000	-	+5.36%	-	-
09/28	925	950	910	950	+3.83%	597,600	-	+7.22%	-	-
09/27	907	925	902	915	+0.73%	705,600	-	+3.62%	-	-
09/26	917	925	902	908	+0.93%	315,600	-	+3.1%	-	-
09/22	920	932	893	900	-2%	681,000	-	+2.27%	-	-
09/21	908	937	902	918	+1.85%	494,400	-	+4.59%	-	-
09/20	917	925	895	902	-0.92%	1,044,000	-	+3.05%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2005/07/27～2005/12/20

株価推移

開示資料

決算

株式

チャート