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

2007/03/29

2006/10/31～2007/03/29

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
2007
03/29	858	864	849	855	-0.93%	480,800	-	-3.28%	-	-
03/28	856	866	852	863	-0.63%	579,600	-	-2.71%	-	-
03/27	875	880	867	869	-1.98%	699,800	-	-2.42%	-	-
03/26	888	892	885	886	-0.23%	762,400	-	-0.67%	-	-
03/23	887	893	884	888	+0.62%	421,000	-	-0.67%	-	-
03/22	875	884	874	883	+1.03%	425,000	-	-1.62%	-	-
03/20	870	875	868	874	+0.58%	486,600	-	-2.84%	-	-
03/19	866	872	866	869	+0.35%	429,400	-	-3.71%	-	-
03/16	870	873	863	866	-0.4%	370,200	-	-4.36%	-	-
03/15	871	874	863	869	+0.06%	465,800	-	-4.3%	-	-
03/14	883	884	866	869	-1.98%	657,000	-	-4.56%	-	-
03/13	889	893	886	886	+0.06%	365,200	-	-2.85%	-	-
03/12	884	888	881	886	+0.68%	349,600	-	-3.01%	-	-
03/09	883	886	878	880	-0.4%	437,400	-	-3.67%	-	-
03/08	887	889	872	883	+0.63%	555,800	-	-3.39%	-	-
03/07	890	895	876	878	+0.34%	466,800	-	-3.99%	-	-
03/06	865	877	858	875	+0.58%	407,800	-	-4.43%	-	-
03/05	890	891	867	870	-2.47%	493,400	-	-5.18%	-	-
03/02	895	901	890	892	-0.11%	383,400	-	-2.89%	-	-
03/01	901	905	890	893	-0.34%	665,600	-	-2.88%	-	-
02/28	890	905	881	896	-3.45%	978,000	-	-2.66%	-	-
02/27	919	932	918	928	+1.15%	489,600	-	+0.71%	-	-
02/26	921	921	916	917	0%	427,400	-	-0.43%	-	-
02/23	927	930	912	917	-0.97%	936,000	-	-0.43%	-	-
02/22	921	931	921	926	+0.6%	473,200	-	+0.43%	-	-
02/21	925	930	911	921	-1.13%	951,000	-	-0.16%	-	-
02/20	928	940	925	931	+0.05%	466,000	-	+0.76%	-	-
02/19	933	936	926	931	-0.59%	554,600	-	+0.59%	-	-
02/16	937	949	933	936	-1.63%	642,400	-	+1.19%	-	-
02/15	946	955	941	952	+0.63%	731,200	-	+2.86%	-	-
02/14	942	946	938	946	+0.37%	461,200	-	+2.33%	-	-
02/13	949	955	940	942	-0.21%	370,600	-	+2.17%	-	-
02/09	935	951	935	944	+1.67%	734,600	-	+2.5%	-	-
02/08	935	939	926	929	+0.11%	696,600	-	+0.92%	-	-
02/07	920	934	918	928	+1.76%	844,400	-	+1.03%	-	-
02/06	900	915	900	912	+0.44%	453,000	-	-0.49%	-	-
02/05	901	910	898	908	+0.78%	834,200	-	-0.93%	-	-
02/02	903	909	895	901	-0.55%	626,800	-	-1.58%	-	-
02/01	881	906	881	906	+2.84%	638,400	-	-0.93%	-	-
01/31	901	909	878	881	-2.44%	1,346,000	-	-3.67%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2006/10/31～2007/03/29

株価推移

開示資料

決算

株式

チャート