ファンケル（4921）の株価チャート
2008/01/04～2008/05/30
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 |
| 05/30 | 618 | 618 | 609 | 612 | +0.66% | 509,200 | - | -1.85% | - | - |
| 05/29 | 603 | 609 | 602 | 608 | +1% | 348,400 | - | -2.64% | - | - |
| 05/28 | 612 | 612 | 601 | 602 | -1.72% | 379,000 | - | -3.91% | - | - |
| 05/27 | 614 | 615 | 608 | 612 | +1.58% | 230,400 | - | -2.39% | - | - |
| 05/26 | 610 | 615 | 603 | 603 | -1.31% | 339,600 | - | -4.21% | - | - |
| 05/23 | 610 | 615 | 607 | 611 | 0% | 518,200 | - | -3.25% | - | - |
| 05/22 | 610 | 614 | 608 | 611 | -0.08% | 305,800 | - | -3.55% | - | - |
| 05/21 | 616 | 617 | 611 | 611 | -1.29% | 459,200 | - | -3.78% | - | - |
| 05/20 | 617 | 621 | 615 | 619 | +0.41% | 361,200 | - | -2.98% | - | - |
| 05/19 | 616 | 620 | 614 | 617 | +0.16% | 363,200 | - | -3.82% | - | - |
| 05/16 | 620 | 622 | 613 | 616 | -0.73% | 479,200 | - | -4.57% | - | - |
| 05/15 | 623 | 626 | 619 | 620 | -0.08% | 374,600 | - | -4.47% | - | - |
| 05/14 | 614 | 624 | 614 | 621 | +1.39% | 452,800 | - | -4.98% | - | - |
| 05/13 | 618 | 621 | 611 | 612 | -0.89% | 525,600 | - | -6.71% | - | - |
| 05/12 | 620 | 622 | 617 | 618 | -0.72% | 289,600 | - | -6.44% | - | - |
| 05/09 | 632 | 632 | 622 | 622 | -1.5% | 530,800 | - | -6.33% | - | - |
| 05/08 | 638 | 638 | 631 | 632 | -0.63% | 412,400 | - | -5.18% | - | - |
| 05/07 | 638 | 641 | 631 | 636 | -0.55% | 647,000 | - | -5.01% | - | - |
| 05/02 | 662 | 673 | 639 | 639 | -2.29% | 924,600 | - | -4.77% | - | - |
| 05/01 | 650 | 658 | 646 | 654 | +0.77% | 469,000 | - | -2.82% | - | - |
| 04/30 | 647 | 649 | 641 | 649 | +1.49% | 387,600 | - | -3.71% | - | - |
| 04/28 | 648 | 648 | 638 | 640 | +0.24% | 254,000 | - | -5.54% | - | - |
| 04/25 | 633 | 642 | 631 | 638 | +1.75% | 197,800 | - | -6.04% | - | - |
| 04/24 | 642 | 644 | 627 | 627 | -2.49% | 597,000 | - | -8.06% | - | - |
| 04/23 | 653 | 653 | 641 | 643 | -1.46% | 477,800 | - | -6.13% | - | - |
| 04/22 | 647 | 655 | 644 | 653 | +1.01% | 343,200 | - | -5.16% | - | - |
| 04/21 | 644 | 647 | 642 | 646 | +0.94% | 274,000 | - | -6.24% | - | - |
| 04/18 | 646 | 648 | 633 | 640 | -1.01% | 487,200 | - | -7.51% | - | - |
| 04/17 | 659 | 660 | 645 | 647 | -1.82% | 412,800 | - | -6.98% | - | - |
| 04/16 | 658 | 659 | 651 | 659 | +0.15% | 349,800 | - | -5.52% | - | - |
| 04/15 | 659 | 662 | 653 | 658 | -1.65% | 429,000 | - | -6.07% | - | - |
| 04/14 | 673 | 673 | 664 | 669 | -2.05% | 463,400 | - | -4.77% | - | - |
| 04/11 | 686 | 686 | 679 | 683 | -1.66% | 419,600 | - | -3.05% | - | - |
| 04/10 | 703 | 703 | 689 | 694 | -2.05% | 260,800 | - | -1.56% | - | - |
| 04/09 | 713 | 716 | 705 | 709 | -0.91% | 323,400 | - | +0.5% | - | - |
| 04/08 | 710 | 716 | 710 | 715 | +0.07% | 247,000 | - | +1.56% | - | - |
| 04/07 | 701 | 716 | 701 | 715 | +1.28% | 368,600 | - | +1.78% | - | - |
| 04/04 | 708 | 709 | 699 | 706 | -0.98% | 377,200 | - | +0.64% | - | - |
| 04/03 | 708 | 713 | 704 | 713 | +0.71% | 474,000 | - | +1.64% | - | - |
| 04/02 | 698 | 713 | 693 | 708 | +1.95% | 728,000 | - | +0.93% | - | - |
| 04/01 | 680 | 695 | 680 | 694 | +1.02% | 402,800 | - | -0.86% | - | - |
| 03/31 | 684 | 688 | 680 | 687 | -1.01% | 353,800 | - | -2% | - | - |
| 03/28 | 689 | 697 | 683 | 694 | +0.22% | 284,400 | - | -1.28% | - | - |
| 03/27 | 686 | 697 | 682 | 693 | +0.87% | 618,200 | - | -1.63% | - | - |
| 03/26 | 660 | 690 | 660 | 687 | -2.49% | 954,600 | - | -2.35% | - | - |
| 03/25 | 707 | 708 | 701 | 704 | -0.21% | 844,400 | - | +0.14% | - | - |
| 03/24 | 710 | 711 | 704 | 706 | -0.49% | 481,200 | - | +0.36% | - | - |
| 03/21 | 708 | 713 | 707 | 709 | +0.14% | 411,800 | - | +1% | - | - |
| 03/19 | 714 | 714 | 704 | 708 | +0.43% | 263,400 | - | +1% | - | - |
| 03/18 | 698 | 705 | 682 | 705 | +1.73% | 337,000 | - | +0.86% | - | - |
| 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% | - | - |
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。
