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

2006/12/06

2006/07/13～2006/12/06

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
12/06	818	819	809	813	-0.73%	398,600	-	+3.57%	-	-
12/05	820	821	817	819	+0.24%	623,000	-	+4.46%	-	-
12/04	819	819	813	817	-0.24%	440,200	-	+4.48%	-	-
12/01	803	819	803	819	+1.49%	572,800	-	+5%	-	-
11/30	808	811	801	807	-0.49%	457,400	-	+3.33%	-	-
11/29	812	812	805	811	+0.06%	349,000	-	+3.71%	-	-
11/28	798	811	793	811	+1.63%	714,000	-	+3.64%	-	-
11/27	779	799	779	798	+2.44%	562,400	-	+1.85%	-	-
11/24	773	780	770	779	+0.78%	445,600	-	-0.7%	-	-
11/22	755	773	752	773	+2.39%	590,600	-	-1.59%	-	-
11/21	750	755	750	755	+0.6%	538,800	-	-4.13%	-	-
11/20	768	773	750	750	-2.28%	647,800	-	-4.94%	-	-
11/17	759	768	759	768	+1.19%	544,800	-	-3.09%	-	-
11/16	766	771	758	759	-0.59%	488,400	-	-4.47%	-	-
11/15	780	780	759	763	-1.48%	408,400	-	-4.27%	-	-
11/14	758	776	758	775	+2.86%	770,400	-	-3.31%	-	-
11/13	766	766	749	753	-1.63%	738,600	-	-6.34%	-	-
11/10	768	772	762	766	-0.26%	649,200	-	-5.26%	-	-
11/09	784	784	765	768	-2.04%	971,200	-	-5.36%	-	-
11/08	791	796	782	784	-0.95%	881,000	-	-3.87%	-	-
11/07	796	800	791	791	-0.57%	624,400	-	-3.42%	-	-
11/06	805	805	792	796	-1.06%	967,600	-	-3.11%	-	-
11/02	793	804	792	804	+1.9%	1,846,000	-	-2.43%	-	-
11/01	767	790	763	789	+3.41%	1,511,000	-	-4.48%	-	-
10/31	770	770	761	763	-2.12%	865,000	-	-7.85%	-	-
10/30	767	780	757	780	+1.76%	1,590,200	-	-6.31%	-	-
10/27	780	785	760	766	-1.67%	1,790,200	-	-8.26%	-	-
10/26	810	811	752	779	-7.21%	5,465,000	-	-7.15%	-	-
10/25	837	842	833	840	0%	479,800	-	-0.3%	-	-
10/24	840	843	833	840	+2.69%	1,020,200	-	-0.53%	-	-
10/23	829	829	810	818	-1.09%	954,800	-	-3.25%	-	-
10/20	826	829	820	827	+1.91%	727,000	-	-2.42%	-	-
10/19	829	840	809	811	-0.73%	1,410,400	-	-4.36%	-	-
10/18	803	818	803	817	+1.24%	603,400	-	-3.77%	-	-
10/17	812	816	804	807	-0.49%	1,142,000	-	-5.06%	-	-
10/16	820	823	806	811	-1.7%	1,302,000	-	-4.81%	-	-
10/13	826	835	820	825	+0.06%	833,400	-	-3.28%	-	-
10/12	827	836	820	825	-1.32%	886,800	-	-3.57%	-	-
10/11	848	853	833	836	-1.42%	537,000	-	-2.51%	-	-
10/10	848	851	844	848	-0.41%	486,200	-	-1.11%	-	-
10/06	855	857	848	851	-1.22%	372,600	-	-0.7%	-	-
10/05	864	864	856	862	+1.17%	347,000	-	+0.64%	-	-
10/04	868	868	849	852	-1.5%	346,800	-	-0.41%	-	-
10/03	868	870	862	865	-0.23%	245,600	-	+1.11%	-	-
10/02	865	869	862	867	+0.58%	316,600	-	+1.58%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2006/07/13～2006/12/06

株価推移

開示資料

決算

株式

チャート