ファンケル（4921）の株価チャート

2008/10/15

2008/05/23～2008/10/15

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
10/15	560	567	552	567	+0.89%	440,800	-	-10%	-	-
10/14	600	602	552	562	+0.45%	892,000	-	-11.22%	-	-
10/10	550	567	525	560	+1.08%	612,400	-	-12.03%	-	-
10/09	522	571	517	554	+0.36%	415,600	-	-13.38%	-	-
10/08	596	598	551	552	-8.99%	426,200	-	-14.1%	-	-
10/07	596	609	581	606	-3.89%	476,200	-	-6.19%	-	-
10/06	621	638	620	631	+1.2%	355,200	-	-2.55%	-	-
10/03	630	632	620	623	-2.58%	309,200	-	-3.71%	-	-
10/02	639	654	627	640	+0.31%	332,000	-	-1.31%	-	-
10/01	640	647	634	638	+0.39%	615,200	-	-1.47%	-	-
09/30	626	645	624	635	-2.01%	309,200	-	-1.85%	-	-
09/29	667	672	647	648	-2.34%	256,200	-	+0.31%	-	-
09/26	665	672	650	664	0%	259,200	-	+2.87%	-	-
09/25	665	671	656	664	-1.78%	151,400	-	+3.03%	-	-
09/24	673	679	667	676	+0.9%	342,400	-	+5.05%	-	-
09/22	674	675	667	670	+0.07%	238,000	-	+4.28%	-	-
09/19	661	670	660	669	+1.59%	415,400	-	+4.37%	-	-
09/18	639	663	632	659	+1.31%	319,200	-	+3.05%	-	-
09/17	655	663	649	650	-0.76%	279,400	-	+1.88%	-	-
09/16	624	657	621	655	+1%	459,800	-	+2.66%	-	-
09/12	644	650	642	649	-0.23%	271,200	-	+1.65%	-	-
09/11	646	655	646	650	-0.38%	193,400	-	+1.72%	-	-
09/10	640	655	640	653	+1.32%	225,400	-	+2.11%	-	-
09/09	644	649	642	644	+0.31%	196,000	-	+0.63%	-	-
09/08	640	648	635	642	+1.99%	227,400	-	+0.31%	-	-
09/05	628	641	628	630	-2.78%	222,400	-	-1.64%	-	-
09/04	641	649	640	648	+1.01%	244,000	-	+1.01%	-	-
09/03	628	642	628	641	+2.81%	175,200	-	0%	-	-
09/02	633	640	621	624	-2.2%	210,200	-	-2.58%	-	-
09/01	640	645	632	638	-1.32%	98,600	-	-0.39%	-	-
08/29	643	648	640	646	+1.81%	247,000	-	+1.1%	-	-
08/28	630	635	625	635	+0.79%	127,600	-	-0.55%	-	-
08/27	638	638	621	630	+0.24%	136,000	-	-1.33%	-	-
08/26	631	631	621	628	+0.08%	128,800	-	-1.41%	-	-
08/25	624	631	624	628	+1.54%	116,800	-	-1.34%	-	-
08/22	623	630	615	618	-0.88%	149,200	-	-2.68%	-	-
08/21	635	635	618	624	-1.81%	194,600	-	-1.81%	-	-
08/20	630	635	623	635	+0.47%	221,200	-	+0.16%	-	-
08/19	643	644	628	632	-3.22%	245,400	-	-0.16%	-	-
08/18	638	660	638	653	+2.43%	190,800	-	+3.32%	-	-
08/15	626	641	626	638	+0.24%	189,400	-	+1.19%	-	-
08/14	626	644	626	636	-0.63%	246,800	-	+1.11%	-	-
08/13	648	650	635	640	-1.54%	187,800	-	+1.75%	-	-
08/12	655	656	649	650	-0.76%	193,400	-	+3.5%	-	-
08/11	650	657	647	655	-0.08%	144,400	-	+4.47%	-	-
08/08	649	657	641	656	0%	162,600	-	+4.71%	-	-
08/07	667	667	651	656	-1.72%	177,800	-	+4.88%	-	-
08/06	663	669	659	667	+1.75%	243,200	-	+7.06%	-	-
08/05	645	660	644	656	+1.63%	257,200	-	+5.39%	-	-
08/04	648	650	645	645	-0.46%	124,600	-	+3.86%	-	-
08/01	634	650	634	648	+0.78%	358,000	-	+4.52%	-	-
07/31	615	643	615	643	+3.54%	633,200	-	+3.88%	-	-
07/30	625	631	617	621	-0.4%	405,400	-	+0.49%	-	-
07/29	623	624	615	624	-0.16%	175,200	-	+0.89%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2008/05/23～2008/10/15

株価推移

開示資料

決算

株式

チャート