ファンケル（4921）の株価チャート
2009/05/15～2009/10/07
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 |
| 10/07 | 725 | 748 | 725 | 737 | +2.43% | 1,207,400 | - | +7.28% | - | - |
| 10/06 | 715 | 720 | 702 | 720 | +0.49% | 560,600 | - | +5.19% | - | - |
| 10/05 | 725 | 725 | 710 | 716 | -1.17% | 663,600 | - | +4.99% | - | - |
| 10/02 | 708 | 730 | 705 | 725 | +0.98% | 859,000 | - | +6.7% | - | - |
| 10/01 | 711 | 724 | 704 | 718 | +0.84% | 678,400 | - | +6.45% | - | - |
| 09/30 | 695 | 712 | 692 | 712 | +3.49% | 397,600 | - | +6.35% | - | - |
| 09/29 | 696 | 700 | 680 | 688 | -1.29% | 708,200 | - | +3.54% | - | - |
| 09/28 | 713 | 718 | 687 | 697 | -2.38% | 747,200 | - | +5.69% | - | - |
| 09/25 | 720 | 724 | 713 | 714 | -1.59% | 460,000 | - | +8.93% | - | - |
| 09/24 | 725 | 725 | 710 | 725 | +2.55% | 650,200 | - | +11.71% | - | - |
| 09/18 | 701 | 715 | 700 | 707 | -1.67% | 605,400 | - | +9.95% | - | - |
| 09/17 | 705 | 732 | 705 | 719 | +4.51% | 1,100,400 | - | +12.7% | - | - |
| 09/16 | 695 | 699 | 682 | 688 | -0.36% | 534,000 | - | +8.86% | - | - |
| 09/15 | 680 | 693 | 675 | 691 | +1.69% | 516,600 | - | +10.13% | - | - |
| 09/14 | 670 | 702 | 660 | 679 | +2.88% | 696,400 | - | +8.99% | - | - |
| 09/11 | 660 | 662 | 651 | 660 | -0.08% | 375,200 | - | +6.62% | - | - |
| 09/10 | 665 | 669 | 655 | 661 | -0.15% | 325,000 | - | +7.4% | - | - |
| 09/09 | 655 | 663 | 653 | 662 | +1.38% | 488,600 | - | +8.09% | - | - |
| 09/08 | 648 | 653 | 647 | 653 | +1.01% | 337,800 | - | +7.32% | - | - |
| 09/07 | 650 | 650 | 642 | 646 | +0.23% | 204,400 | - | +6.78% | - | - |
| 09/04 | 651 | 651 | 641 | 645 | -0.85% | 207,800 | - | +7.06% | - | - |
| 09/03 | 641 | 655 | 641 | 650 | -0.08% | 179,400 | - | +8.51% | - | - |
| 09/02 | 648 | 654 | 641 | 651 | -0.31% | 236,600 | - | +9.14% | - | - |
| 09/01 | 650 | 655 | 646 | 653 | -0.53% | 278,000 | - | +10.03% | - | - |
| 08/31 | 670 | 672 | 653 | 656 | -2.38% | 398,400 | - | +11.19% | - | - |
| 08/28 | 655 | 675 | 655 | 672 | +1.05% | 517,200 | - | +14.48% | - | - |
| 08/27 | 660 | 674 | 655 | 665 | +1.92% | 762,200 | - | +14.07% | - | - |
| 08/26 | 625 | 655 | 621 | 653 | +10.69% | 1,126,800 | - | +12.69% | - | - |
| 08/25 | 590 | 593 | 587 | 590 | -0.51% | 141,000 | - | +2.34% | - | - |
| 08/24 | 590 | 595 | 587 | 593 | +1.37% | 195,200 | - | +2.86% | - | - |
| 08/21 | 581 | 588 | 579 | 585 | +1.12% | 251,000 | - | +1.83% | - | - |
| 08/20 | 573 | 580 | 571 | 578 | +0.96% | 195,400 | - | +0.7% | - | - |
| 08/19 | 573 | 574 | 571 | 573 | -0.43% | 116,000 | - | -0.09% | - | - |
| 08/18 | 572 | 576 | 572 | 575 | +0.26% | 60,600 | - | +0.35% | - | - |
| 08/17 | 575 | 575 | 572 | 574 | -0.09% | 124,600 | - | +0.09% | - | - |
| 08/14 | 574 | 576 | 573 | 574 | +0.17% | 107,600 | - | +0.17% | - | - |
| 08/13 | 575 | 577 | 573 | 573 | +0.09% | 70,800 | - | 0% | - | - |
| 08/12 | 575 | 577 | 572 | 573 | -1.12% | 105,400 | - | -0.26% | - | - |
| 08/11 | 578 | 580 | 576 | 579 | +0.61% | 106,800 | - | +0.7% | - | - |
| 08/10 | 579 | 579 | 573 | 576 | -0.09% | 83,400 | - | +0.09% | - | - |
| 08/07 | 578 | 578 | 574 | 576 | -0.69% | 89,200 | - | +0.17% | - | - |
| 08/06 | 576 | 583 | 576 | 580 | +1.22% | 236,000 | - | +0.69% | - | - |
| 08/05 | 575 | 577 | 573 | 573 | -0.17% | 102,000 | - | -0.52% | - | - |
| 08/04 | 575 | 576 | 571 | 574 | +0.17% | 114,600 | - | -0.52% | - | - |
| 08/03 | 579 | 580 | 571 | 573 | +0.35% | 127,200 | - | -0.69% | - | - |
| 07/31 | 577 | 577 | 568 | 571 | -0.61% | 134,400 | - | -1.21% | - | - |
| 07/30 | 572 | 575 | 570 | 575 | 0% | 91,200 | - | -0.61% | - | - |
| 07/29 | 573 | 576 | 572 | 575 | -0.17% | 68,800 | - | -0.61% | - | - |
| 07/28 | 578 | 579 | 572 | 576 | -0.35% | 94,200 | - | -0.43% | - | - |
| 07/27 | 587 | 587 | 576 | 578 | +0.35% | 141,400 | - | -0.09% | - | - |
| 07/24 | 570 | 577 | 570 | 576 | +0.96% | 102,200 | - | -0.26% | - | - |
| 07/23 | 574 | 577 | 570 | 570 | -0.61% | 103,400 | - | -1.21% | - | - |
| 07/22 | 573 | 575 | 568 | 574 | +0.53% | 92,000 | - | -0.61% | - | - |
| 07/21 | 570 | 575 | 568 | 571 | +0.8% | 111,400 | - | -1.13% | - | - |
| 07/17 | 568 | 570 | 565 | 566 | -0.44% | 117,400 | - | -1.91% | - | - |
| 07/16 | 578 | 578 | 567 | 569 | 0% | 110,800 | - | -1.47% | - | - |
| 07/15 | 569 | 573 | 567 | 569 | 0% | 100,400 | - | -1.47% | - | - |
| 07/14 | 579 | 579 | 563 | 569 | -0.44% | 184,800 | - | -1.3% | - | - |
| 07/13 | 576 | 583 | 571 | 571 | -1.38% | 138,400 | - | -0.87% | - | - |
| 07/10 | 574 | 583 | 574 | 579 | +0.7% | 81,400 | - | +0.52% | - | - |
| 07/09 | 580 | 580 | 573 | 575 | -1.03% | 169,400 | - | -0.17% | - | - |
| 07/08 | 586 | 588 | 581 | 581 | -2.11% | 202,800 | - | +1.04% | - | - |
| 07/07 | 587 | 596 | 587 | 594 | +1.19% | 124,600 | - | +3.22% | - | - |
| 07/06 | 587 | 589 | 582 | 587 | -0.17% | 145,400 | - | +2.18% | - | - |
| 07/03 | 581 | 589 | 581 | 588 | -0.51% | 107,000 | - | +2.53% | - | - |
| 07/02 | 596 | 596 | 587 | 591 | -0.42% | 205,400 | - | +3.23% | - | - |
| 07/01 | 578 | 599 | 578 | 593 | +0.94% | 381,600 | - | +3.85% | - | - |
| 06/30 | 587 | 588 | 580 | 588 | +1.47% | 104,600 | - | +3.07% | - | - |
| 06/29 | 583 | 588 | 575 | 579 | -0.17% | 119,000 | - | +1.76% | - | - |
| 06/26 | 573 | 582 | 570 | 580 | +0.52% | 175,000 | - | +2.11% | - | - |
| 06/25 | 566 | 578 | 566 | 577 | +0.79% | 181,800 | - | +1.58% | - | - |
| 06/24 | 575 | 575 | 568 | 573 | +0.17% | 93,600 | - | +0.97% | - | - |
| 06/23 | 570 | 577 | 569 | 572 | -1.3% | 120,200 | - | +0.62% | - | - |
| 06/22 | 574 | 585 | 572 | 579 | +1.22% | 295,800 | - | +2.12% | - | - |
| 06/19 | 563 | 572 | 561 | 572 | +0.7% | 314,800 | - | +0.88% | - | - |
| 06/18 | 561 | 568 | 560 | 568 | +0.44% | 184,000 | - | +0.18% | - | - |
| 06/17 | 561 | 567 | 561 | 566 | -0.7% | 145,400 | - | -0.26% | - | - |
| 06/16 | 565 | 570 | 563 | 570 | +0.09% | 181,400 | - | +0.26% | - | - |
| 06/15 | 569 | 570 | 565 | 569 | +0.44% | 119,000 | - | +0.18% | - | - |
| 06/12 | 571 | 571 | 565 | 567 | +0.35% | 313,800 | - | -0.26% | - | - |
| 06/11 | 563 | 565 | 560 | 565 | +0.27% | 184,200 | - | -0.79% | - | - |
| 06/10 | 561 | 567 | 560 | 563 | -0.62% | 446,400 | - | -1.05% | - | - |
| 06/09 | 560 | 572 | 560 | 567 | +0.62% | 207,800 | - | -0.44% | - | - |
| 06/08 | 565 | 569 | 563 | 563 | -0.79% | 182,800 | - | -1.05% | - | - |
| 06/05 | 573 | 574 | 566 | 568 | -0.18% | 141,800 | - | -0.26% | - | - |
| 06/04 | 565 | 571 | 565 | 569 | -0.18% | 148,000 | - | -0.09% | - | - |
| 06/03 | 563 | 574 | 562 | 570 | +1.24% | 331,000 | - | +0.26% | - | - |
| 06/02 | 564 | 567 | 559 | 563 | +0.36% | 165,600 | - | -1.14% | - | - |
| 06/01 | 563 | 568 | 558 | 561 | -0.18% | 216,800 | - | -1.49% | - | - |
| 05/29 | 565 | 567 | 562 | 562 | -1.58% | 257,200 | - | -1.32% | - | - |
| 05/28 | 565 | 574 | 564 | 571 | +0.53% | 243,600 | - | +0.26% | - | - |
| 05/27 | 569 | 574 | 567 | 568 | -0.35% | 138,000 | - | -0.26% | - | - |
| 05/26 | 568 | 572 | 563 | 570 | +0.89% | 231,000 | - | -0.09% | - | - |
| 05/25 | 566 | 574 | 564 | 565 | 0% | 226,400 | - | -0.96% | - | - |
| 05/22 | 565 | 572 | 561 | 565 | -0.44% | 223,200 | - | -0.96% | - | - |
| 05/21 | 573 | 573 | 563 | 567 | -1.73% | 281,000 | - | -0.35% | - | - |
| 05/20 | 565 | 578 | 565 | 577 | +1.41% | 271,600 | - | +1.41% | - | - |
| 05/19 | 570 | 571 | 564 | 569 | 0% | 187,000 | - | +0.18% | - | - |
| 05/18 | 565 | 574 | 565 | 569 | -1.04% | 165,600 | - | +0.18% | - | - |
| 05/15 | 566 | 576 | 566 | 575 | +1.41% | 217,200 | - | +1.41% | - | - |
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。
