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

2006/02/24

2005/09/29～2006/02/24

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
2006
02/24	1,303	1,310	1,287	1,310	+0.51%	516,000	-	+6.24%	-	-
02/23	1,262	1,307	1,258	1,303	+5.25%	655,200	-	+6.39%	-	-
02/22	1,233	1,272	1,233	1,238	+2.06%	671,400	-	+1.75%	-	-
02/21	1,220	1,232	1,197	1,213	-0.55%	788,400	-	+0.28%	-	-
02/20	1,267	1,268	1,217	1,220	-3.94%	715,800	-	+1.08%	-	-
02/17	1,292	1,300	1,263	1,270	-0.65%	733,200	-	+5.39%	-	-
02/16	1,282	1,293	1,273	1,278	+0.52%	516,000	-	+6.53%	-	-
02/15	1,295	1,298	1,270	1,272	+1.33%	543,000	-	+6.42%	-	-
02/14	1,265	1,265	1,237	1,255	-0.79%	979,200	-	+5.46%	-	-
02/13	1,293	1,298	1,252	1,265	-1.56%	1,096,800	-	+6.75%	-	-
02/10	1,335	1,340	1,272	1,285	-4.7%	1,952,400	-	+9.08%	-	-
02/09	1,370	1,375	1,343	1,348	+0.87%	818,400	-	+15.34%	-	-
02/08	1,363	1,380	1,333	1,337	-1.84%	1,017,600	-	+15.53%	-	-
02/07	1,300	1,418	1,300	1,362	+6.1%	2,741,400	-	+18.82%	-	-
02/06	1,232	1,283	1,232	1,283	+4.05%	2,227,800	-	+13.27%	-	-
02/03	1,232	1,242	1,228	1,233	+0.27%	572,400	-	+9.82%	-	-
02/02	1,242	1,253	1,225	1,230	-0.67%	1,746,000	-	+10.31%	-	-
02/01	1,227	1,258	1,218	1,238	+2.34%	3,252,606	-	+11.76%	-	-
01/31	1,167	1,272	1,165	1,210	+4.16%	3,329,406	-	+9.9%	-	-
01/30	1,180	1,180	1,160	1,162	+1.01%	476,400	-	+6.19%	-	-
01/27	1,117	1,152	1,115	1,150	+3.92%	426,600	-	+5.7%	-	-
01/26	1,110	1,110	1,100	1,107	+1.07%	169,800	-	+2.19%	-	-
01/25	1,105	1,113	1,095	1,095	+0.15%	198,000	-	+1.48%	-	-
01/24	1,085	1,098	1,078	1,093	+1.55%	288,600	-	+1.71%	-	-
01/23	1,098	1,100	1,077	1,077	-2.56%	326,400	-	+0.44%	-	-
01/20	1,103	1,132	1,095	1,105	+0.91%	457,200	-	+3.37%	-	-
01/19	1,067	1,108	1,055	1,095	+1.86%	840,600	-	+2.62%	-	-
01/18	1,117	1,117	1,035	1,075	-5.01%	745,800	-	+1.13%	-	-
01/17	1,145	1,170	1,127	1,132	-3.96%	687,000	-	+6.66%	-	-
01/16	1,162	1,180	1,150	1,178	+2.91%	428,400	-	+11.58%	-	-
01/13	1,152	1,157	1,138	1,145	-0.29%	475,800	-	+9.15%	-	-
01/12	1,137	1,150	1,133	1,148	+0.73%	538,200	-	+10.1%	-	-
01/11	1,168	1,180	1,138	1,140	+0.29%	905,400	-	+9.93%	-	-
01/10	1,107	1,153	1,100	1,137	+4.12%	1,428,600	-	+10.25%	-	-
01/06	1,075	1,108	1,065	1,092	+3.15%	905,400	-	+6.5%	-	-
01/05	1,053	1,060	1,052	1,058	+1.11%	303,000	-	+3.76%	-	-
01/04	1,062	1,062	1,047	1,047	-0.48%	207,600	-	+3.02%	-	-
2005
12/30	1,057	1,062	1,043	1,052	+1.12%	327,000	-	+3.82%	-	-
12/29	1,022	1,040	1,022	1,040	+0.16%	356,400	-	+2.97%	-	-
12/28	1,025	1,040	1,017	1,038	+0.32%	532,800	-	+3.01%	-	-
12/27	1,048	1,052	1,035	1,035	-1.9%	320,400	-	+2.99%	-	-
12/26	1,073	1,075	1,047	1,055	-1.4%	397,800	-	+5.18%	-	-
12/22	1,042	1,072	1,042	1,070	+4.05%	838,200	-	+7%	-	-
12/21	1,018	1,035	1,012	1,028	+1.48%	544,800	-	+3.25%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2005/09/29～2006/02/24

株価推移

開示資料

決算

株式

チャート