ファンケル（4921）の株価チャート
2007/10/18～2008/03/17
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 |
| 03/17 | 708 | 708 | 687 | 693 | -2.81% | 277,800 | - | -0.72% | - | - |
| 03/14 | 716 | 724 | 710 | 713 | +1.42% | 818,600 | - | +2.3% | - | - |
| 03/13 | 707 | 711 | 700 | 703 | -1.88% | 326,800 | - | +1.3% | - | - |
| 03/12 | 717 | 721 | 707 | 717 | +0.63% | 277,200 | - | +3.69% | - | - |
| 03/11 | 706 | 712 | 697 | 712 | +0.56% | 529,800 | - | +3.49% | - | - |
| 03/10 | 717 | 720 | 700 | 708 | -1.19% | 448,000 | - | +3.36% | - | - |
| 03/07 | 709 | 723 | 705 | 717 | -0.42% | 374,600 | - | +5.06% | - | - |
| 03/06 | 700 | 723 | 700 | 720 | +3.6% | 594,600 | - | +5.81% | - | - |
| 03/05 | 681 | 696 | 681 | 695 | +2.21% | 438,400 | - | +2.58% | - | - |
| 03/04 | 679 | 685 | 667 | 680 | +0.22% | 707,800 | - | +0.82% | - | - |
| 03/03 | 675 | 681 | 666 | 678 | -1.38% | 445,400 | - | +0.89% | - | - |
| 02/29 | 690 | 691 | 680 | 688 | -1.08% | 654,000 | - | +2.77% | - | - |
| 02/28 | 703 | 703 | 691 | 695 | -1.56% | 514,200 | - | +4.35% | - | - |
| 02/27 | 710 | 714 | 701 | 706 | +1% | 432,000 | - | +6.49% | - | - |
| 02/26 | 721 | 722 | 695 | 699 | -2.98% | 641,600 | - | +6.07% | - | - |
| 02/25 | 720 | 725 | 716 | 721 | -0.21% | 610,600 | - | +9.67% | - | - |
| 02/22 | 710 | 726 | 709 | 722 | +0.28% | 786,400 | - | +10.57% | - | - |
| 02/21 | 704 | 722 | 703 | 720 | +6.59% | 1,212,000 | - | +10.6% | - | - |
| 02/20 | 697 | 697 | 675 | 676 | -2.53% | 434,800 | - | +4.08% | - | - |
| 02/19 | 699 | 699 | 689 | 693 | +0.43% | 370,600 | - | +6.78% | - | - |
| 02/18 | 685 | 693 | 678 | 690 | +1.1% | 361,000 | - | +6.48% | - | - |
| 02/15 | 680 | 686 | 670 | 683 | -0.73% | 520,400 | - | +5.32% | - | - |
| 02/14 | 680 | 691 | 680 | 688 | +3.77% | 615,000 | - | +6.1% | - | - |
| 02/13 | 667 | 675 | 660 | 663 | -0.23% | 487,400 | - | +2.4% | - | - |
| 02/12 | 663 | 667 | 655 | 664 | -0.97% | 839,200 | - | +2.63% | - | - |
| 02/08 | 650 | 685 | 650 | 671 | +4.2% | 1,068,400 | - | +3.63% | - | - |
| 02/07 | 633 | 644 | 628 | 644 | +1.82% | 710,000 | - | -0.69% | - | - |
| 02/06 | 642 | 643 | 631 | 632 | -1.4% | 549,200 | - | -2.77% | - | - |
| 02/05 | 631 | 648 | 631 | 641 | +1.91% | 782,200 | - | -1.69% | - | - |
| 02/04 | 649 | 649 | 628 | 629 | -2.93% | 1,024,200 | - | -3.68% | - | - |
| 02/01 | 664 | 664 | 648 | 648 | -2.63% | 1,141,200 | - | -0.92% | - | - |
| 01/31 | 635 | 669 | 633 | 666 | +5.13% | 1,288,600 | - | +1.76% | - | - |
| 01/30 | 636 | 642 | 630 | 633 | +1.2% | 678,600 | - | -3.21% | - | - |
| 01/29 | 630 | 638 | 625 | 626 | -0.48% | 545,000 | - | -4.65% | - | - |
| 01/28 | 635 | 640 | 621 | 629 | +2.11% | 835,600 | - | -4.63% | - | - |
| 01/25 | 612 | 621 | 603 | 616 | +2.07% | 1,159,600 | - | -6.88% | - | - |
| 01/24 | 593 | 610 | 593 | 603 | -3.13% | 1,901,400 | - | -9.32% | - | - |
| 01/23 | 640 | 642 | 620 | 623 | +2.05% | 902,600 | - | -7.09% | - | - |
| 01/22 | 627 | 632 | 610 | 610 | -3.63% | 810,200 | - | -9.36% | - | - |
| 01/21 | 637 | 645 | 632 | 633 | -0.94% | 927,400 | - | -6.5% | - | - |
| 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。
