ファンケル（4921）の株価チャート

2008/06/24

2008/01/30～2008/06/24

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
06/24	611	617	608	613	+0.33%	298,200	-	+0.82%	-	-
06/23	610	614	604	611	-0.24%	324,600	-	+0.33%	-	-
06/20	615	617	612	613	-0.41%	261,800	-	+0.57%	-	-
06/19	623	624	614	615	-0.89%	305,800	-	+0.99%	-	-
06/18	616	621	615	621	+1.47%	346,200	-	+1.89%	-	-
06/17	610	614	607	612	+0.74%	266,000	-	+0.41%	-	-
06/16	607	610	605	607	+0.25%	195,800	-	-0.33%	-	-
06/13	605	607	604	606	-0.33%	399,600	-	-0.74%	-	-
06/12	601	608	600	608	+1.25%	430,200	-	-0.41%	-	-
06/11	604	605	600	600	-0.83%	339,200	-	-1.8%	-	-
06/10	603	605	600	605	+0.67%	486,200	-	-1.31%	-	-
06/09	601	606	599	601	-0.33%	418,200	-	-2.12%	-	-
06/06	609	610	603	603	-0.9%	323,800	-	-2.11%	-	-
06/05	605	609	603	609	+0.5%	316,800	-	-1.54%	-	-
06/04	604	609	603	606	+0.41%	322,000	-	-2.18%	-	-
06/03	609	612	603	603	-1.47%	431,800	-	-2.74%	-	-
06/02	612	616	605	612	+0.08%	453,600	-	-1.45%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2008/01/30～2008/06/24

株価推移

開示資料

決算

株式

チャート