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

2007/01/30

2006/09/01～2007/01/30

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
2007
01/30	916	917	901	903	-1.37%	576,200	-	-1.26%	-	-
01/29	915	918	912	915	+1.05%	675,400	-	+0.33%	-	-
01/26	907	909	901	906	-0.55%	505,200	-	-0.39%	-	-
01/25	918	923	910	911	-0.71%	402,200	-	+0.39%	-	-
01/24	925	928	916	917	-0.65%	456,400	-	+1.44%	-	-
01/23	930	930	921	923	-1.07%	421,600	-	+2.56%	-	-
01/22	915	934	915	933	+2.02%	633,800	-	+4.13%	-	-
01/19	915	923	913	915	-1.56%	996,400	-	+2.64%	-	-
01/18	935	935	925	929	-0.64%	576,200	-	+4.62%	-	-
01/17	950	950	926	935	-3.01%	1,238,000	-	+5.89%	-	-
01/16	961	968	961	964	+0.52%	533,400	-	+9.79%	-	-
01/15	949	963	947	959	+1.37%	816,600	-	+9.98%	-	-
01/12	934	948	933	946	+2.27%	708,400	-	+9.11%	-	-
01/11	921	938	918	925	+0.93%	551,800	-	+7.43%	-	-
01/10	925	928	915	917	-0.16%	572,800	-	+6.94%	-	-
01/09	916	924	911	918	+0.82%	593,400	-	+7.62%	-	-
01/05	910	930	906	911	+0.77%	1,046,200	-	+7.24%	-	-
01/04	896	907	895	904	+1.18%	285,000	-	+6.92%	-	-
2006
12/29	883	899	883	893	+1.25%	302,600	-	+6.31%	-	-
12/28	895	895	880	882	-1.29%	424,600	-	+5.5%	-	-
12/27	894	896	889	894	+0.39%	238,200	-	+7.52%	-	-
12/26	885	893	879	890	+0.56%	302,600	-	+7.75%	-	-
12/25	898	898	880	885	-1.56%	428,400	-	+7.93%	-	-
12/22	890	901	885	899	+2.04%	967,600	-	+10.17%	-	-
12/21	898	903	880	881	+2.5%	1,325,600	-	+8.77%	-	-
12/20	841	860	840	860	+2.32%	475,400	-	+6.77%	-	-
12/19	848	856	839	840	-0.88%	504,400	-	+4.74%	-	-
12/18	840	850	835	848	+2.17%	753,200	-	+6.2%	-	-
12/15	827	832	823	830	+0.55%	491,000	-	+4.34%	-	-
12/14	821	829	818	825	+0.55%	589,200	-	+4.04%	-	-
12/13	818	821	818	821	+0.43%	288,600	-	+3.73%	-	-
12/12	820	822	816	817	-0.24%	347,800	-	+3.42%	-	-
12/11	819	822	817	819	+0.12%	408,000	-	+3.8%	-	-
12/08	820	823	815	818	+0.37%	505,400	-	+3.81%	-	-
12/07	808	819	808	815	+0.25%	609,600	-	+3.56%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2006/09/01～2007/01/30

株価推移

開示資料

決算

株式

チャート