ファンケル（4921）の株価チャート

2008/01/18

2007/08/20～2008/01/18

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
2008
01/18	655	655	627	639	-3.03%	1,658,200	-	-5.89%	-	-
01/17	657	667	652	659	-0.15%	1,052,000	-	-3.37%	-	-
01/16	676	680	660	660	-4.28%	1,172,200	-	-3.37%	-	-
01/15	678	697	678	690	+1.92%	1,213,600	-	+0.8%	-	-
01/11	678	682	675	677	-0.22%	500,400	-	-1.1%	-	-
01/10	678	685	677	678	0%	664,000	-	-0.88%	-	-
01/09	664	679	658	678	+2.19%	481,400	-	-0.88%	-	-
01/08	669	670	662	664	-0.82%	578,000	-	-2.86%	-	-
01/07	668	672	660	669	+0.15%	620,000	-	-2.05%	-	-
01/04	682	683	668	668	-1.98%	374,600	-	-2.2%	-	-
2007
12/28	695	695	680	682	-1.45%	347,600	-	-0.07%	-	-
12/27	690	692	683	692	+1.39%	446,400	-	+1.54%	-	-
12/26	671	683	671	682	+2.1%	402,200	-	+0.44%	-	-
12/25	662	670	662	668	+1.06%	323,200	-	-1.47%	-	-
12/21	659	662	655	661	+0.3%	431,600	-	-2.36%	-	-
12/20	665	666	659	659	-0.53%	421,600	-	-2.66%	-	-
12/19	670	679	661	663	-1.05%	857,000	-	-2%	-	-
12/18	696	696	669	670	-3.74%	1,679,600	-	-0.81%	-	-
12/17	700	702	695	696	-0.93%	553,800	-	+3.34%	-	-
12/14	700	708	700	702	-0.35%	618,400	-	+4.78%	-	-
12/13	716	718	705	705	-1.47%	301,400	-	+5.78%	-	-
12/12	708	716	703	715	+0.49%	458,400	-	+7.84%	-	-
12/11	709	715	708	712	+1.35%	506,600	-	+7.8%	-	-
12/10	701	705	700	702	+0.29%	502,600	-	+7.01%	-	-
12/07	700	710	700	700	+0.07%	666,200	-	+7.03%	-	-
12/06	695	701	691	700	+0.87%	648,600	-	+6.79%	-	-
12/05	685	694	683	694	+1.54%	347,200	-	+5.88%	-	-
12/04	679	686	679	683	+0.66%	614,200	-	+4.43%	-	-
12/03	687	687	675	679	0%	601,400	-	+3.75%	-	-
11/30	673	680	673	679	+0.82%	576,600	-	+3.75%	-	-
11/29	671	675	670	673	+0.6%	481,000	-	+2.91%	-	-
11/28	667	671	664	669	+0.45%	579,200	-	+2.29%	-	-
11/27	662	666	652	666	+0.68%	726,400	-	+1.68%	-	-
11/26	649	664	648	662	+2.32%	439,400	-	+0.84%	-	-
11/22	645	649	639	647	-0.54%	608,200	-	-1.6%	-	-
11/21	654	655	649	650	-0.54%	528,000	-	-1.37%	-	-
11/20	648	654	638	654	+0.62%	543,800	-	-1.13%	-	-
11/19	651	655	649	650	-0.23%	586,800	-	-1.89%	-	-
11/16	652	653	644	651	-0.15%	614,800	-	-1.96%	-	-
11/15	650	654	646	652	+1.24%	568,000	-	-2.25%	-	-
11/14	650	650	638	644	+0.94%	696,600	-	-3.88%	-	-
11/13	634	647	627	638	+5.45%	1,528,600	-	-5.2%	-	-
11/12	605	609	600	605	-1.06%	773,000	-	-10.64%	-	-
11/09	618	619	604	612	-0.97%	819,400	-	-10.34%	-	-
11/08	615	620	608	618	-0.56%	1,033,200	-	-10.12%	-	-
11/07	635	635	618	621	-1.97%	1,083,200	-	-10.26%	-	-
11/06	625	638	612	634	+0.4%	1,488,400	-	-8.98%	-	-
11/05	651	655	627	631	-2.77%	2,074,800	-	-9.86%	-	-
11/02	673	674	644	649	-8.78%	3,462,200	-	-7.94%	-	-
11/01	702	744	700	712	+2.15%	1,357,600	-	+0.49%	-	-
10/31	685	697	685	697	+2.43%	394,200	-	-1.9%	-	-
10/30	680	686	678	680	+0.07%	510,800	-	-4.36%	-	-
10/29	697	698	679	680	-0.59%	665,800	-	-4.83%	-	-
10/26	685	686	681	684	+0.74%	253,600	-	-4.67%	-	-
10/25	683	686	678	679	-0.51%	475,000	-	-5.76%	-	-
10/24	685	692	680	682	-0.07%	319,400	-	-5.8%	-	-
10/23	680	685	674	683	+0.29%	360,400	-	-6.12%	-	-
10/22	677	683	666	681	-1.73%	466,000	-	-6.91%	-	-
10/19	699	700	689	693	-0.93%	639,200	-	-5.91%	-	-
10/18	693	701	693	699	+0.94%	413,800	-	-5.54%	-	-
10/17	686	694	685	693	+0.36%	639,200	-	-6.92%	-	-
10/16	695	695	683	690	-1.15%	1,175,800	-	-7.88%	-	-
10/15	723	727	693	698	-3.72%	1,967,600	-	-7.3%	-	-
10/12	730	730	723	725	-0.75%	531,200	-	-4.23%	-	-
10/11	726	732	719	731	+0.69%	661,600	-	-4.01%	-	-
10/10	735	739	723	726	-1.23%	912,200	-	-5.04%	-	-
10/09	736	747	732	735	-0.07%	816,000	-	-4.24%	-	-
10/05	740	740	730	735	+0.75%	646,600	-	-4.55%	-	-
10/04	732	732	726	730	-0.27%	525,600	-	-5.51%	-	-
10/03	733	734	722	732	+0.69%	791,800	-	-5.73%	-	-
10/02	734	734	721	727	-0.95%	1,186,200	-	-6.74%	-	-
10/01	725	734	719	734	-1.94%	1,269,600	-	-6.2%	-	-
09/28	750	755	744	748	+0.27%	681,200	-	-4.83%	-	-
09/27	743	749	736	746	+0.54%	743,800	-	-5.33%	-	-
09/26	737	743	736	742	+0.82%	731,600	-	-6.19%	-	-
09/25	743	744	733	736	-1.08%	526,000	-	-7.3%	-	-
09/21	755	755	742	744	-1.98%	643,200	-	-6.53%	-	-
09/20	768	768	753	759	-1.11%	533,000	-	-5.01%	-	-
09/19	770	772	765	768	+0.72%	452,000	-	-4.18%	-	-
09/18	773	774	762	762	-1.55%	348,800	-	-5.22%	-	-
09/14	779	780	770	774	-0.77%	534,600	-	-4.09%	-	-
09/13	785	790	778	780	-1.45%	397,000	-	-3.58%	-	-
09/12	795	800	789	792	-0.38%	300,200	-	-2.52%	-	-
09/11	801	805	790	795	-1.3%	447,200	-	-2.52%	-	-
09/10	802	810	800	805	-0.92%	199,400	-	-1.47%	-	-
09/07	793	814	791	813	+2.07%	324,800	-	-0.79%	-	-
09/06	798	800	790	796	-0.38%	212,800	-	-2.93%	-	-
09/05	809	810	798	799	-1.24%	229,200	-	-2.92%	-	-
09/04	813	813	807	809	0%	148,400	-	-1.94%	-	-
09/03	815	815	807	809	-0.55%	147,400	-	-2.18%	-	-
08/31	802	814	802	814	+1.43%	441,000	-	-1.99%	-	-
08/30	802	805	795	802	+0.31%	279,600	-	-3.72%	-	-
08/29	800	801	791	800	-1.24%	362,000	-	-4.25%	-	-
08/28	808	812	800	810	0%	521,800	-	-3.52%	-	-
08/27	825	825	809	810	-0.98%	329,200	-	-3.75%	-	-
08/24	820	820	809	818	+0.18%	295,800	-	-3.14%	-	-
08/23	817	823	813	816	-0.06%	358,400	-	-3.77%	-	-
08/22	831	832	815	817	+0.06%	247,000	-	-4.05%	-	-
08/21	810	820	804	816	+1.37%	275,000	-	-4.45%	-	-
08/20	825	825	803	805	+2.29%	481,600	-	-6.07%	-	-

ファンケル（4921）の株価チャート

2007/08/20～2008/01/18

株価推移

開示資料

決算

株式

チャート