ファンケル（4921）の株価チャート
2008/10/07～2009/03/06
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 |
| 03/06 | 563 | 569 | 559 | 561 | -2.18% | 234,400 | - | +0.45% | - | - |
| 03/05 | 575 | 585 | 570 | 573 | +0.53% | 202,200 | - | +2.5% | - | - |
| 03/04 | 566 | 575 | 560 | 570 | +2.52% | 276,800 | - | +1.79% | - | - |
| 03/03 | 558 | 564 | 552 | 556 | -1.51% | 126,400 | - | -0.89% | - | - |
| 03/02 | 555 | 568 | 555 | 565 | +0.62% | 158,800 | - | +0.44% | - | - |
| 02/27 | 562 | 566 | 551 | 561 | +1.63% | 164,000 | - | -0.36% | - | - |
| 02/26 | 558 | 560 | 548 | 552 | -0.36% | 110,200 | - | -2.13% | - | - |
| 02/25 | 558 | 558 | 550 | 554 | -0.72% | 154,600 | - | -2.12% | - | - |
| 02/24 | 550 | 558 | 550 | 558 | +0.18% | 241,200 | - | -1.59% | - | - |
| 02/23 | 543 | 557 | 543 | 557 | +2.39% | 128,400 | - | -1.76% | - | - |
| 02/20 | 552 | 558 | 542 | 544 | -2.42% | 140,600 | - | -4.23% | - | - |
| 02/19 | 561 | 562 | 553 | 558 | -0.98% | 191,400 | - | -2.19% | - | - |
| 02/18 | 540 | 563 | 537 | 563 | +5.93% | 371,600 | - | -1.4% | - | - |
| 02/17 | 544 | 546 | 529 | 532 | -3.45% | 384,200 | - | -7.08% | - | - |
| 02/16 | 564 | 565 | 548 | 551 | 0% | 191,200 | - | -4.26% | - | - |
| 02/13 | 562 | 566 | 544 | 551 | +1.57% | 307,400 | - | -4.59% | - | - |
| 02/12 | 538 | 550 | 530 | 542 | +1.03% | 215,200 | - | -6.23% | - | - |
| 02/10 | 545 | 548 | 530 | 537 | -1.11% | 286,800 | - | -7.5% | - | - |
| 02/09 | 562 | 563 | 543 | 543 | -3.21% | 210,000 | - | -6.79% | - | - |
| 02/06 | 553 | 571 | 552 | 561 | +0.72% | 391,400 | - | -4.02% | - | - |
| 02/05 | 565 | 566 | 554 | 557 | -1.94% | 258,800 | - | -5.03% | - | - |
| 02/04 | 575 | 582 | 564 | 568 | -1.56% | 353,000 | - | -3.32% | - | - |
| 02/03 | 582 | 585 | 576 | 577 | -0.35% | 166,400 | - | -1.96% | - | - |
| 02/02 | 581 | 582 | 572 | 579 | -1.45% | 225,600 | - | -1.78% | - | - |
| 01/30 | 590 | 592 | 583 | 587 | -0.59% | 262,000 | - | -0.34% | - | - |
| 01/29 | 590 | 593 | 583 | 591 | +0.25% | 238,600 | - | +0.25% | - | - |
| 01/28 | 590 | 593 | 582 | 589 | -0.17% | 202,000 | - | +0.17% | - | - |
| 01/27 | 590 | 595 | 587 | 590 | +0.43% | 228,000 | - | +0.34% | - | - |
| 01/26 | 590 | 596 | 587 | 588 | -1.18% | 191,400 | - | -0.09% | - | - |
| 01/23 | 590 | 598 | 586 | 595 | +0.85% | 248,200 | - | +1.11% | - | - |
| 01/22 | 589 | 592 | 583 | 590 | +0.34% | 161,400 | - | +0.26% | - | - |
| 01/21 | 576 | 594 | 576 | 588 | +1.82% | 282,800 | - | -0.09% | - | - |
| 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。
