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

2006/07/25

2006/03/01～2006/07/25

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
07/25	871	878	870	870	+1.05%	316,200	-	-3.55%	-	-
07/24	863	866	854	861	-0.58%	378,400	-	-4.86%	-	-
07/21	868	877	862	866	-2.53%	505,000	-	-4.63%	-	-
07/20	875	889	866	889	+3.31%	562,200	-	-2.26%	-	-
07/19	865	868	852	860	-0.17%	662,400	-	-5.39%	-	-
07/18	875	875	861	862	-0.4%	640,400	-	-5.43%	-	-
07/14	895	899	865	865	-4.84%	1,916,200	-	-5.15%	-	-
07/13	912	915	903	909	+0.06%	763,800	-	-0.44%	-	-
07/12	917	919	903	909	-0.82%	1,157,200	-	-0.38%	-	-
07/11	927	931	895	916	+3.85%	2,449,000	-	+0.33%	-	-
07/10	890	893	877	882	-1.45%	900,800	-	-3.61%	-	-
07/07	902	903	893	895	+0.06%	291,200	-	-2.51%	-	-
07/06	911	912	892	895	-1.92%	873,000	-	-2.88%	-	-
07/05	915	921	912	912	-0.33%	352,800	-	-1.19%	-	-
07/04	917	923	913	915	+0.38%	466,400	-	-1.08%	-	-
07/03	920	922	912	912	-0.92%	779,000	-	-1.78%	-	-
06/30	915	922	911	920	+1.88%	856,800	-	-1.08%	-	-
06/29	902	909	902	903	-0.66%	801,200	-	-3.11%	-	-
06/28	911	923	908	909	-1.84%	472,400	-	-2.78%	-	-
06/27	934	935	925	926	-0.27%	439,400	-	-1.17%	-	-
06/26	930	933	921	929	-0.43%	400,600	-	-1.12%	-	-
06/23	940	940	925	933	-1.48%	449,000	-	-1.11%	-	-
06/22	931	948	931	947	+1.77%	480,000	-	+0.05%	-	-
06/21	936	947	926	930	-0.75%	234,200	-	-2%	-	-
06/20	952	952	930	937	-0.9%	433,000	-	-1.68%	-	-
06/19	935	954	930	946	+2%	538,600	-	-1.1%	-	-
06/16	952	952	923	927	+2.21%	815,000	-	-3.34%	-	-
06/15	907	910	902	907	+1.74%	535,800	-	-5.82%	-	-
06/14	888	902	883	892	+0.06%	864,000	-	-7.9%	-	-
06/13	900	905	888	891	-1.22%	558,200	-	-8.62%	-	-
06/12	893	910	885	902	+1.29%	780,800	-	-8.24%	-	-
06/09	875	898	875	891	+0.68%	1,042,600	-	-10.23%	-	-
06/08	918	919	878	885	-5.15%	952,200	-	-11.73%	-	-
06/07	953	960	930	933	-2.2%	870,400	-	-7.86%	-	-
06/06	969	969	951	954	-1.9%	755,800	-	-6.24%	-	-
06/05	976	985	963	972	+1.2%	1,510,800	-	-4.8%	-	-
06/02	960	965	935	961	+0.79%	1,188,800	-	-6.29%	-	-
06/01	963	969	950	953	-0.83%	415,600	-	-7.48%	-	-
05/31	968	968	956	961	-1.44%	640,600	-	-7.24%	-	-
05/30	983	987	974	975	-0.66%	530,800	-	-6.52%	-	-
05/29	986	988	974	982	+1.08%	728,000	-	-6.52%	-	-
05/26	973	984	959	971	+0.47%	817,400	-	-8.14%	-	-
05/25	972	995	965	967	-0.15%	1,047,800	-	-9.25%	-	-
05/24	975	976	951	968	-1.02%	1,127,800	-	-9.7%	-	-
05/23	1,005	1,005	976	978	-3.41%	1,199,800	-	-9.36%	-	-
05/22	1,035	1,035	1,013	1,013	0%	579,800	-	-6.85%	-	-
05/19	1,010	1,013	1,000	1,013	-0.25%	650,200	-	-7.28%	-	-
05/18	1,015	1,018	1,005	1,015	-0.98%	775,000	-	-7.56%	-	-
05/17	1,020	1,025	1,010	1,025	+0.74%	807,000	-	-7.32%	-	-
05/16	1,020	1,030	1,010	1,018	+0.25%	932,200	-	-8.58%	-	-
05/15	1,018	1,023	1,008	1,015	-1.46%	640,000	-	-9.46%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2006/03/01～2006/07/25

株価推移

開示資料

決算

株式

チャート