ファンケル（4921）の株価チャート
2007/01/12～2007/06/07
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 |
| 06/07 | 885 | 894 | 885 | 894 | +0.68% | 241,800 | - | +0.96% | - | - |
| 06/06 | 898 | 898 | 883 | 888 | -0.95% | 335,400 | - | +0.4% | - | - |
| 06/05 | 891 | 898 | 886 | 896 | -0.22% | 242,600 | - | +1.47% | - | - |
| 06/04 | 903 | 903 | 891 | 898 | -0.72% | 513,600 | - | +1.81% | - | - |
| 06/01 | 897 | 907 | 897 | 905 | +1.12% | 572,000 | - | +2.9% | - | - |
| 05/31 | 883 | 897 | 883 | 895 | +1.36% | 442,200 | - | +2.11% | - | - |
| 05/30 | 887 | 888 | 878 | 883 | -0.45% | 370,600 | - | +1.32% | - | - |
| 05/29 | 884 | 889 | 878 | 887 | +0.11% | 312,200 | - | +2.01% | - | - |
| 05/28 | 880 | 887 | 880 | 886 | +0.74% | 547,200 | - | +2.25% | - | - |
| 05/25 | 885 | 889 | 876 | 879 | -1.35% | 339,200 | - | +1.85% | - | - |
| 05/24 | 895 | 895 | 889 | 891 | -0.28% | 422,400 | - | +3.6% | - | - |
| 05/23 | 886 | 898 | 885 | 894 | +1.19% | 396,800 | - | +4.14% | - | - |
| 05/22 | 870 | 889 | 867 | 883 | +1.67% | 437,000 | - | +3.4% | - | - |
| 05/21 | 865 | 874 | 861 | 869 | -0.46% | 430,200 | - | +2.06% | - | - |
| 05/18 | 890 | 890 | 868 | 873 | -1.36% | 513,600 | - | +2.89% | - | - |
| 05/17 | 881 | 892 | 877 | 885 | +0.45% | 637,000 | - | +4.55% | - | - |
| 05/16 | 885 | 886 | 872 | 881 | -0.79% | 306,200 | - | +4.45% | - | - |
| 05/15 | 890 | 895 | 887 | 888 | -0.17% | 362,600 | - | +5.65% | - | - |
| 05/14 | 884 | 898 | 882 | 889 | +0.11% | 578,200 | - | +6.21% | - | - |
| 05/11 | 883 | 897 | 882 | 888 | -0.89% | 620,200 | - | +6.47% | - | - |
| 05/10 | 899 | 917 | 892 | 896 | +0.39% | 1,215,000 | - | +7.95% | - | - |
| 05/09 | 868 | 898 | 864 | 893 | +3.9% | 1,307,600 | - | +8.18% | - | - |
| 05/08 | 865 | 869 | 854 | 859 | -0.75% | 452,200 | - | +4.5% | - | - |
| 05/07 | 860 | 868 | 855 | 866 | +0.7% | 565,000 | - | +5.29% | - | - |
| 05/02 | 865 | 868 | 844 | 860 | -0.46% | 972,400 | - | +4.56% | - | - |
| 05/01 | 868 | 868 | 858 | 864 | -0.4% | 1,550,200 | - | +5.05% | - | - |
| 04/27 | 868 | 870 | 859 | 867 | -0.06% | 993,400 | - | +5.35% | - | - |
| 04/26 | 842 | 868 | 839 | 868 | +3.03% | 1,451,800 | - | +5.28% | - | - |
| 04/25 | 811 | 852 | 808 | 842 | +4.08% | 2,004,400 | - | +2.06% | - | - |
| 04/24 | 808 | 814 | 798 | 809 | +2.02% | 1,001,200 | - | -2.06% | - | - |
| 04/23 | 810 | 812 | 791 | 793 | -2.1% | 721,800 | - | -4.23% | - | - |
| 04/20 | 813 | 816 | 808 | 810 | -0.18% | 668,400 | - | -2.53% | - | - |
| 04/19 | 825 | 825 | 806 | 812 | -1.22% | 607,000 | - | -2.7% | - | - |
| 04/18 | 817 | 825 | 811 | 822 | +1.29% | 607,200 | - | -1.73% | - | - |
| 04/17 | 825 | 827 | 808 | 811 | -1.7% | 784,400 | - | -3.34% | - | - |
| 04/16 | 815 | 829 | 811 | 825 | +3.64% | 994,200 | - | -1.9% | - | - |
| 04/13 | 808 | 809 | 795 | 796 | -1.18% | 685,200 | - | -5.69% | - | - |
| 04/12 | 823 | 823 | 802 | 806 | -1.1% | 797,200 | - | -4.9% | - | - |
| 04/11 | 820 | 822 | 812 | 815 | +0.37% | 604,800 | - | -4.18% | - | - |
| 04/10 | 809 | 813 | 805 | 812 | +0.31% | 430,200 | - | -4.75% | - | - |
| 04/09 | 810 | 815 | 809 | 809 | +0.43% | 319,400 | - | -5.38% | - | - |
| 04/06 | 808 | 811 | 803 | 806 | -0.12% | 313,400 | - | -6.12% | - | - |
| 04/05 | 810 | 812 | 803 | 807 | -0.37% | 416,000 | - | -6.44% | - | - |
| 04/04 | 802 | 814 | 797 | 810 | +2.66% | 831,800 | - | -6.42% | - | - |
| 04/03 | 795 | 799 | 788 | 789 | 0% | 1,021,600 | - | -9.37% | - | - |
| 04/02 | 813 | 813 | 785 | 789 | -3.55% | 1,671,800 | - | -9.89% | - | - |
| 03/30 | 825 | 832 | 814 | 818 | -4.39% | 1,697,800 | - | -7.1% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
