ファンケル（4921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/10/29

2009/06/05～2009/10/29

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
10/29	773	796	773	787	+0.9%	722,600	-	+4.59%	-	-
10/28	801	804	775	780	-3.35%	695,200	-	+4.07%	-	-
10/27	803	817	802	807	+0.69%	534,000	-	+7.97%	-	-
10/26	786	804	786	801	+0.13%	327,800	-	+7.95%	-	-
10/23	803	813	795	800	+0.06%	445,600	-	+8.55%	-	-
10/22	805	808	788	800	-0.74%	485,400	-	+9.07%	-	-
10/21	792	808	790	806	+2.29%	435,200	-	+10.8%	-	-
10/20	799	800	781	788	-1.19%	631,800	-	+9.22%	-	-
10/19	795	799	780	797	+1.34%	706,600	-	+11.31%	-	-
10/16	760	787	760	787	+3.83%	1,008,400	-	+10.77%	-	-
10/15	744	758	742	758	+2.57%	656,200	-	+7.45%	-	-
10/14	738	743	733	739	+0.2%	421,200	-	+5.5%	-	-
10/13	736	739	730	737	+0.27%	449,800	-	+5.74%	-	-
10/09	740	740	725	735	-0.27%	557,600	-	+6.06%	-	-
10/08	737	740	726	737	0%	628,400	-	+6.81%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2009/06/05～2009/10/29

株価推移

開示資料

決算

株式

チャート