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

2006/05/12

2005/12/14～2006/05/12

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
05/12	1,003	1,035	1,000	1,030	-1.2%	1,340,800	-	-8.69%	-	-
05/11	1,060	1,060	1,035	1,043	-2.34%	1,266,800	-	-8.23%	-	-
05/10	1,080	1,095	1,063	1,068	-2.29%	1,135,000	-	-6.61%	-	-
05/09	1,113	1,118	1,090	1,093	-1.58%	1,081,200	-	-4.92%	-	-
05/08	1,153	1,158	1,100	1,110	-2.84%	2,857,800	-	-3.9%	-	-
05/02	1,160	1,220	1,113	1,143	+0.22%	6,329,800	-	-1.59%	-	-
05/01	1,068	1,163	1,063	1,140	+8.06%	4,637,600	-	-2.15%	-	-
04/28	1,065	1,070	1,050	1,055	-0.71%	1,045,600	-	-9.75%	-	-
04/27	1,080	1,080	1,060	1,063	-0.47%	1,175,800	-	-9.73%	-	-
04/26	1,093	1,095	1,048	1,068	-2.29%	1,406,600	-	-9.84%	-	-
04/25	1,110	1,115	1,080	1,093	-1.35%	1,006,800	-	-8.27%	-	-
04/24	1,135	1,135	1,100	1,108	-2.64%	839,400	-	-7.55%	-	-
04/21	1,143	1,150	1,133	1,138	-0.66%	508,600	-	-5.52%	-	-
04/20	1,155	1,158	1,140	1,145	-1.29%	434,200	-	-5.29%	-	-
04/19	1,168	1,168	1,160	1,160	+0.22%	187,600	-	-4.45%	-	-
04/18	1,145	1,160	1,140	1,158	+1.31%	400,200	-	-4.97%	-	-
04/17	1,165	1,165	1,143	1,143	-0.87%	440,600	-	-6.51%	-	-
04/14	1,188	1,190	1,150	1,153	-1.71%	792,000	-	-6%	-	-
04/13	1,150	1,183	1,145	1,173	+3.08%	1,287,000	-	-4.67%	-	-
04/12	1,168	1,173	1,130	1,138	-2.57%	1,572,400	-	-7.6%	-	-
04/11	1,190	1,195	1,165	1,168	-2.51%	1,382,600	-	-5.54%	-	-
04/10	1,205	1,208	1,190	1,198	-0.62%	762,200	-	-3.43%	-	-
04/07	1,218	1,218	1,193	1,205	-0.82%	1,093,800	-	-2.98%	-	-
04/06	1,210	1,223	1,208	1,215	+0.83%	462,000	-	-2.41%	-	-
04/05	1,225	1,225	1,205	1,205	-1.03%	454,400	-	-3.52%	-	-
04/04	1,233	1,235	1,215	1,218	-0.41%	502,400	-	-2.99%	-	-
04/03	1,208	1,233	1,205	1,223	+0.82%	845,200	-	-2.9%	-	-
04/01	株式分割 1→3
03/31	1,243	1,248	1,213	1,213	-3%	901,800	-	-3.92%	-	-
03/30	1,263	1,265	1,250	1,250	-0.99%	526,600	-	-1.26%	-	-
03/29	1,238	1,273	1,228	1,263	+2.85%	866,600	-	-0.28%	-	-
03/28	1,208	1,233	1,185	1,228	-2.06%	755,000	-	-2.89%	-	-
03/27	1,258	1,262	1,253	1,253	-0.13%	1,238,400	-	-0.77%	-	-
03/24	1,248	1,262	1,245	1,255	+1.35%	808,200	-	-0.71%	-	-
03/23	1,253	1,262	1,230	1,238	-0.93%	1,581,000	-	-2.11%	-	-
03/22	1,258	1,258	1,248	1,250	-0.66%	858,000	-	-1.26%	-	-
03/20	1,263	1,272	1,257	1,258	-0.13%	915,600	-	-0.61%	-	-
03/17	1,257	1,267	1,255	1,260	+0.53%	448,800	-	-0.55%	-	-
03/16	1,267	1,270	1,252	1,253	-1.18%	460,800	-	-1.16%	-	-
03/15	1,273	1,273	1,263	1,268	+0.53%	619,200	-	-0.29%	-	-
03/14	1,260	1,267	1,258	1,262	+0.26%	460,200	-	-0.97%	-	-
03/13	1,253	1,263	1,253	1,258	+1.21%	441,600	-	-1.54%	-	-
03/10	1,242	1,258	1,238	1,243	-0.13%	472,200	-	-2.79%	-	-
03/09	1,232	1,245	1,225	1,245	+2.47%	394,200	-	-2.66%	-	-
03/08	1,250	1,250	1,212	1,215	-3.57%	1,005,600	-	-4.93%	-	-
03/07	1,267	1,270	1,255	1,260	0%	363,600	-	-1.49%	-	-
03/06	1,257	1,272	1,247	1,260	+0.53%	444,600	-	-1.33%	-	-
03/03	1,283	1,283	1,253	1,253	-2.59%	753,600	-	-1.54%	-	-
03/02	1,313	1,330	1,285	1,287	-2.03%	447,000	-	+1.39%	-	-
03/01	1,330	1,335	1,313	1,313	-2.11%	871,200	-	+4.07%	-	-
02/28	1,332	1,343	1,317	1,342	+1.39%	738,600	-	+7.08%	-	-
02/27	1,303	1,338	1,303	1,323	+1.02%	888,000	-	+6.46%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2005/12/14～2006/05/12

株価推移

開示資料

決算

株式

チャート