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

2006/09/29

2006/05/11～2006/09/29

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
09/29	862	864	859	862	+0.53%	267,600	-	+1.12%	-	-
09/28	863	863	852	857	-0.06%	375,000	-	+0.71%	-	-
09/27	853	859	850	858	+1.18%	227,000	-	+0.76%	-	-
09/26	852	855	843	848	-0.99%	293,000	-	-0.29%	-	-
09/25	855	859	853	856	+0.06%	194,200	-	+0.82%	-	-
09/22	856	861	853	856	-0.64%	239,000	-	+0.77%	-	-
09/21	872	872	859	861	-0.35%	452,400	-	+1.53%	-	-
09/20	878	879	862	864	-0.86%	391,600	-	+2.13%	-	-
09/19	866	875	865	872	+0.69%	459,600	-	+3.38%	-	-
09/15	868	869	855	866	-0.46%	438,800	-	+3.04%	-	-
09/14	858	870	853	870	+2.29%	614,200	-	+4.01%	-	-
09/13	848	858	848	850	+0.59%	776,800	-	+2.16%	-	-
09/12	849	851	844	845	-0.06%	436,800	-	+2.05%	-	-
09/11	851	854	844	846	-0.59%	452,000	-	+2.48%	-	-
09/08	852	856	848	851	-0.06%	663,200	-	+3.34%	-	-
09/07	858	859	846	851	-1.1%	374,200	-	+3.53%	-	-
09/06	871	871	857	861	-1.15%	623,000	-	+4.94%	-	-
09/05	857	873	856	871	+2.53%	1,361,800	-	+6.29%	-	-
09/04	840	851	838	849	+1.68%	843,600	-	+3.66%	-	-
09/01	838	840	831	835	-0.95%	432,600	-	+1.83%	-	-
08/31	833	843	833	843	+1.26%	632,200	-	+2.68%	-	-
08/30	840	843	831	833	-0.6%	419,800	-	+1.28%	-	-
08/29	833	839	832	838	+0.84%	301,600	-	+1.64%	-	-
08/28	835	840	830	831	-0.36%	527,600	-	+0.67%	-	-
08/25	844	844	833	834	-1.07%	429,000	-	+0.91%	-	-
08/24	849	849	840	843	-0.41%	450,600	-	+1.87%	-	-
08/23	849	849	837	846	+1.26%	486,400	-	+2.05%	-	-
08/22	830	836	830	836	+1.09%	336,400	-	+0.66%	-	-
08/21	855	855	825	827	-1.9%	1,190,600	-	-0.54%	-	-
08/18	847	848	838	843	+0.36%	682,000	-	+1.26%	-	-
08/17	831	845	830	840	+3.51%	1,601,000	-	+0.54%	-	-
08/16	805	813	799	811	+2.08%	1,093,600	-	-3.22%	-	-
08/15	798	805	791	795	0%	1,017,200	-	-5.64%	-	-
08/14	768	795	768	795	+3.92%	735,400	-	-6.09%	-	-
08/11	768	771	764	765	-0.84%	490,800	-	-10.06%	-	-
08/10	758	775	751	771	+1.45%	1,083,000	-	-9.82%	-	-
08/09	754	764	750	760	-0.52%	783,000	-	-11.63%	-	-
08/08	790	790	741	764	-3.35%	3,141,200	-	-11.88%	-	-
08/07	810	814	791	791	-3.18%	1,189,000	-	-9.45%	-	-
08/04	820	822	810	817	-0.18%	891,000	-	-7%	-	-
08/03	818	827	808	818	-0.37%	3,145,200	-	-7.15%	-	-
08/02	876	877	812	821	-6.49%	4,077,800	-	-7.23%	-	-
08/01	888	894	874	878	+0.57%	984,800	-	-1.24%	-	-
07/31	875	886	869	873	+0.75%	470,800	-	-2.02%	-	-
07/28	866	870	862	867	+0.23%	559,600	-	-2.97%	-	-
07/27	874	874	863	865	-0.52%	281,000	-	-3.62%	-	-
07/26	876	876	869	869	-0.11%	206,200	-	-3.34%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2006/05/11～2006/09/29

株価推移

開示資料

決算

株式

チャート