ファンケル（4921）の株価チャート

2008/07/28

2008/03/04～2008/07/28

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
07/28	632	632	623	625	+0.4%	140,800	-	+1.22%	-	-
07/25	618	624	618	622	+0.65%	265,200	-	+0.81%	-	-
07/24	613	619	610	618	+1.64%	209,200	-	+0.32%	-	-
07/23	613	613	608	608	-0.08%	142,800	-	-1.3%	-	-
07/22	601	610	601	609	+1.33%	153,400	-	-1.38%	-	-
07/18	607	609	600	601	-0.91%	287,600	-	-2.67%	-	-
07/17	606	608	604	606	+0.17%	156,400	-	-1.78%	-	-
07/16	607	610	604	605	-0.9%	139,600	-	-1.94%	-	-
07/15	615	615	608	611	-0.49%	254,800	-	-1.05%	-	-
07/14	619	620	613	614	+0.16%	271,200	-	-0.41%	-	-
07/11	613	617	611	613	0%	341,200	-	-0.57%	-	-
07/10	613	616	611	613	0%	187,200	-	-0.57%	-	-
07/09	622	623	612	613	-1.05%	477,600	-	-0.41%	-	-
07/08	618	624	617	619	-1.35%	192,200	-	+0.65%	-	-
07/07	628	632	624	628	+0.16%	129,200	-	+2.2%	-	-
07/04	630	630	620	627	-0.32%	177,600	-	+2.04%	-	-
07/03	621	632	617	629	+0.8%	299,400	-	+2.53%	-	-
07/02	635	636	619	624	-1.42%	265,200	-	+1.88%	-	-
07/01	635	640	629	633	0%	277,000	-	+3.35%	-	-
06/30	620	634	620	633	+2.68%	409,200	-	+3.52%	-	-
06/27	615	618	611	616	-0.65%	346,800	-	+1.15%	-	-
06/26	624	624	617	620	-0.72%	244,200	-	+1.81%	-	-
06/25	610	625	610	625	+1.88%	276,200	-	+2.55%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2008/03/04～2008/07/28

株価推移

開示資料

決算

株式

チャート