ファンケル（4921）の株価チャート
2007/03/14～2007/08/07
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 |
| 08/07 | 850 | 860 | 850 | 858 | +1.36% | 566,000 | - | -3.27% | - | - |
| 08/06 | 847 | 850 | 839 | 847 | -0.41% | 282,400 | - | -4.78% | - | - |
| 08/03 | 855 | 857 | 844 | 850 | -0.58% | 394,200 | - | -4.6% | - | - |
| 08/02 | 849 | 858 | 849 | 855 | +0.77% | 402,800 | - | -4.26% | - | - |
| 08/01 | 858 | 858 | 847 | 849 | -0.99% | 521,600 | - | -5.2% | - | - |
| 07/31 | 890 | 890 | 843 | 857 | -4.83% | 1,354,400 | - | -4.46% | - | - |
| 07/30 | 861 | 907 | 856 | 901 | +3.8% | 1,312,400 | - | +0.28% | - | - |
| 07/27 | 873 | 875 | 863 | 868 | -0.91% | 485,200 | - | -3.4% | - | - |
| 07/26 | 885 | 885 | 876 | 876 | 0% | 412,600 | - | -2.72% | - | - |
| 07/25 | 876 | 888 | 863 | 876 | -0.45% | 851,600 | - | -2.83% | - | - |
| 07/24 | 887 | 890 | 878 | 880 | -0.34% | 625,400 | - | -2.49% | - | - |
| 07/23 | 890 | 893 | 881 | 883 | -1.94% | 422,400 | - | -2.38% | - | - |
| 07/20 | 900 | 908 | 898 | 900 | +0.22% | 400,200 | - | -0.55% | - | - |
| 07/19 | 895 | 902 | 895 | 898 | +0.45% | 227,200 | - | -0.77% | - | - |
| 07/18 | 908 | 908 | 892 | 894 | -0.45% | 338,200 | - | -1.22% | - | - |
| 07/17 | 903 | 903 | 892 | 898 | -0.99% | 323,800 | - | -0.77% | - | - |
| 07/13 | 913 | 913 | 906 | 907 | +0.11% | 175,000 | - | +0.11% | - | - |
| 07/12 | 912 | 913 | 904 | 906 | -0.66% | 212,000 | - | +0.11% | - | - |
| 07/11 | 915 | 916 | 906 | 912 | -0.55% | 172,600 | - | +0.77% | - | - |
| 07/10 | 919 | 920 | 916 | 917 | -0.22% | 186,800 | - | +1.44% | - | - |
| 07/09 | 918 | 923 | 918 | 919 | +0.05% | 255,200 | - | +1.77% | - | - |
| 07/06 | 925 | 925 | 912 | 919 | -0.27% | 506,200 | - | +1.83% | - | - |
| 07/05 | 895 | 934 | 891 | 921 | +3.14% | 1,388,600 | - | +2.22% | - | - |
| 07/04 | 897 | 897 | 893 | 893 | -0.45% | 325,200 | - | -0.78% | - | - |
| 07/03 | 895 | 900 | 892 | 897 | -0.33% | 528,200 | - | -0.33% | - | - |
| 07/02 | 905 | 905 | 899 | 900 | -0.55% | 538,600 | - | +0.11% | - | - |
| 06/29 | 900 | 909 | 897 | 905 | +0.56% | 397,600 | - | +0.67% | - | - |
| 06/28 | 894 | 900 | 893 | 900 | +0.73% | 279,400 | - | +0.22% | - | - |
| 06/27 | 897 | 900 | 891 | 894 | -0.83% | 363,200 | - | -0.39% | - | - |
| 06/26 | 896 | 902 | 891 | 901 | +0.67% | 303,000 | - | +0.45% | - | - |
| 06/25 | 898 | 901 | 893 | 895 | -0.39% | 387,600 | - | -0.22% | - | - |
| 06/22 | 892 | 899 | 891 | 899 | -0.94% | 337,400 | - | +0.28% | - | - |
| 06/21 | 908 | 910 | 905 | 907 | +0.11% | 435,800 | - | +1.34% | - | - |
| 06/20 | 905 | 906 | 897 | 906 | -0.38% | 379,800 | - | +1.34% | - | - |
| 06/19 | 906 | 914 | 906 | 910 | -0.6% | 293,800 | - | +1.85% | - | - |
| 06/18 | 910 | 918 | 910 | 915 | +0.55% | 356,600 | - | +2.58% | - | - |
| 06/15 | 910 | 911 | 905 | 910 | +0.11% | 305,400 | - | +2.13% | - | - |
| 06/14 | 900 | 912 | 895 | 909 | +1.11% | 795,800 | - | +2.13% | - | - |
| 06/13 | 899 | 900 | 893 | 899 | 0% | 276,800 | - | +1.12% | - | - |
| 06/12 | 902 | 902 | 894 | 899 | -0.11% | 425,400 | - | +1.12% | - | - |
| 06/11 | 900 | 901 | 893 | 900 | +0.67% | 447,800 | - | +1.47% | - | - |
| 06/08 | 894 | 895 | 887 | 894 | +0.06% | 429,800 | - | +0.9% | - | - |
| 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% | - | - |
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。
