ファンケル（4921）の株価チャート

2009/01/20

2008/08/20～2009/01/20

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
2009
01/20	577	582	576	577	-0.17%	110,600	-	-1.87%	-	-
01/19	581	586	575	578	-0.6%	203,800	-	-1.7%	-	-
01/16	578	587	576	582	+0.69%	336,000	-	-1.44%	-	-
01/15	590	590	577	578	-2.61%	324,400	-	-2.12%	-	-
01/14	592	600	591	593	+0.34%	197,600	-	+0.34%	-	-
01/13	590	599	586	591	-1.17%	253,400	-	+0.17%	-	-
01/09	597	601	591	598	+0.93%	353,600	-	+1.36%	-	-
01/08	591	596	589	593	+0.42%	135,000	-	+0.42%	-	-
01/07	594	598	590	590	0%	175,400	-	0%	-	-
01/06	590	592	588	590	+0.34%	98,200	-	0%	-	-
01/05	600	602	587	588	-1.92%	146,800	-	-0.34%	-	-
2008
12/30	600	600	595	600	0%	62,400	-	+1.44%	-	-
12/29	600	601	596	600	+1.01%	137,000	-	+1.44%	-	-
12/26	595	596	587	594	+0.51%	58,000	-	+0.42%	-	-
12/25	583	592	583	591	+1.29%	77,400	-	-0.08%	-	-
12/24	583	586	581	583	-0.51%	81,600	-	-1.52%	-	-
12/22	580	588	580	586	+0.86%	149,200	-	-1.01%	-	-
12/19	582	587	581	581	-0.34%	198,800	-	-1.86%	-	-
12/18	585	590	583	583	-0.85%	240,800	-	-1.52%	-	-
12/17	587	588	578	588	+1.29%	150,600	-	-0.84%	-	-
12/16	594	595	576	581	-2.93%	248,000	-	-2.27%	-	-
12/15	602	603	590	598	+2.75%	228,600	-	+0.5%	-	-
12/12	581	593	576	582	-0.43%	265,400	-	-2.18%	-	-
12/11	587	589	581	585	-0.68%	195,400	-	-1.93%	-	-
12/10	591	598	586	589	-0.93%	136,000	-	-1.42%	-	-
12/09	600	603	589	594	-1.9%	218,600	-	-0.67%	-	-
12/08	594	609	594	606	+2.28%	282,800	-	+1.09%	-	-
12/05	595	600	590	592	+0.08%	171,800	-	-1%	-	-
12/04	585	595	584	592	+0.34%	169,000	-	-0.92%	-	-
12/03	587	597	585	590	+0.34%	347,000	-	-1.09%	-	-
12/02	584	604	577	588	-0.17%	260,600	-	-1.09%	-	-
12/01	588	591	582	589	-0.08%	230,200	-	-0.76%	-	-
11/28	592	594	586	589	-0.84%	129,000	-	-0.67%	-	-
11/27	593	603	589	594	+0.34%	245,800	-	0%	-	-
11/26	609	609	588	592	-2.79%	201,000	-	-0.34%	-	-
11/25	610	612	592	609	+0.5%	281,600	-	+2.18%	-	-
11/21	582	610	577	606	+2.45%	220,400	-	+1.85%	-	-
11/20	589	604	582	592	-1.17%	312,400	-	-0.25%	-	-
11/19	605	606	592	599	-2.21%	339,400	-	+1.1%	-	-
11/18	592	614	591	612	+3.73%	292,400	-	+3.55%	-	-
11/17	581	598	577	590	+1.2%	313,400	-	+0.17%	-	-
11/14	594	600	581	583	-1.77%	213,600	-	-0.68%	-	-
11/13	593	602	588	594	-0.75%	202,600	-	+1.28%	-	-
11/12	597	608	588	598	-0.5%	361,000	-	+1.87%	-	-
11/11	612	612	598	601	-1.31%	176,600	-	+2.21%	-	-
11/10	607	618	604	609	+0.33%	425,200	-	+3.4%	-	-
11/07	605	623	601	607	-0.9%	369,200	-	+2.88%	-	-
11/06	601	615	601	613	+0.33%	233,000	-	+3.64%	-	-
11/05	615	618	597	611	-0.89%	416,000	-	+3.13%	-	-
11/04	612	618	601	616	+0.57%	293,200	-	+3.7%	-	-
10/31	590	619	575	613	+6.71%	648,200	-	+2.77%	-	-
10/30	578	587	563	574	-0.52%	616,400	-	-4.01%	-	-
10/29	579	580	551	577	+3.31%	429,200	-	-4.15%	-	-
10/28	523	559	515	559	+5.08%	510,400	-	-7.69%	-	-
10/27	563	573	520	532	-6.59%	792,200	-	-12.87%	-	-
10/24	580	597	564	569	-5.01%	589,400	-	-7.48%	-	-
10/23	575	600	552	599	+1.01%	613,600	-	-3.07%	-	-
10/22	605	621	593	593	-3.03%	255,400	-	-4.35%	-	-
10/21	630	630	607	612	-2.24%	351,200	-	-1.85%	-	-
10/20	596	627	596	626	+4.51%	316,200	-	+0.24%	-	-
10/17	580	599	568	599	+6.4%	362,600	-	-4.24%	-	-
10/16	557	579	538	563	-0.79%	435,400	-	-10.29%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2008/08/20～2009/01/20

株価推移

開示資料

決算

株式

チャート