ファンケル（4921）の株価チャート

2010/01/06

2009/08/07～2010/01/06

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
2010
01/06	850	863	845	854	+1.43%	498,600	-	-1.9%	-	-
01/05	838	843	835	842	+0.84%	319,200	-	-3.16%	-	-
01/04	836	839	832	835	-0.71%	318,000	-	-3.97%	-	-
2009
12/30	865	865	839	841	-2.27%	346,200	-	-3.28%	-	-
12/29	868	868	858	860	-0.29%	131,600	-	-1.04%	-	-
12/28	859	871	857	863	+0.76%	232,600	-	-0.63%	-	-
12/25	858	862	850	856	-1.04%	296,400	-	-1.15%	-	-
12/24	872	875	863	865	-0.69%	271,200	-	0%	-	-
12/22	873	876	870	871	-0.17%	191,200	-	+0.81%	-	-
12/21	880	880	866	873	-0.96%	264,200	-	+1.1%	-	-
12/18	873	886	870	881	+0.97%	306,600	-	+2.2%	-	-
12/17	876	882	869	873	-0.34%	224,800	-	+1.22%	-	-
12/16	876	893	870	876	-0.57%	330,200	-	+1.8%	-	-
12/15	876	883	868	881	+0.46%	236,000	-	+2.62%	-	-
12/14	894	894	869	877	+0.34%	476,600	-	+2.51%	-	-
12/11	877	879	863	874	-1.02%	652,000	-	+2.64%	-	-
12/10	899	908	869	883	-1.78%	920,600	-	+4.19%	-	-
12/09	880	900	878	899	+1.99%	505,600	-	+6.46%	-	-
12/08	877	892	876	881	+0.4%	419,800	-	+4.88%	-	-
12/07	890	893	868	878	-1.02%	407,800	-	+4.84%	-	-
12/04	884	890	882	887	-0.23%	370,800	-	+6.29%	-	-
12/03	878	890	875	889	+1.37%	381,200	-	+7.18%	-	-
12/02	880	885	870	877	-0.34%	299,400	-	+6.11%	-	-
12/01	850	880	849	880	+1.09%	521,000	-	+6.87%	-	-
11/30	840	870	836	870	+4.95%	631,000	-	+6.1%	-	-
11/27	824	839	818	829	+0.06%	270,400	-	+1.47%	-	-
11/26	839	839	826	829	-0.78%	201,000	-	+1.53%	-	-
11/25	809	838	809	835	-0.48%	459,600	-	+2.58%	-	-
11/24	829	847	824	839	+1.21%	456,600	-	+3.2%	-	-
11/20	823	832	819	829	-0.12%	213,400	-	+2.22%	-	-
11/19	809	831	808	830	-0.42%	280,800	-	+2.72%	-	-
11/18	802	838	800	834	+0.24%	733,400	-	+3.67%	-	-
11/17	838	842	824	832	-2.52%	442,600	-	+3.94%	-	-
11/16	844	853	838	853	0%	319,400	-	+7.16%	-	-
11/13	864	871	842	853	-1.33%	724,800	-	+7.7%	-	-
11/12	845	869	841	865	+3.35%	1,707,800	-	+9.85%	-	-
11/11	823	845	823	837	+1.52%	624,000	-	+7.11%	-	-
11/10	814	847	804	824	+4.63%	1,275,000	-	+6.05%	-	-
11/09	777	790	765	788	+1.42%	345,800	-	+1.88%	-	-
11/06	781	781	766	777	-0.64%	327,000	-	+0.84%	-	-
11/05	795	795	780	782	-2.19%	177,600	-	+1.89%	-	-
11/04	809	809	794	799	-1.6%	207,800	-	+4.72%	-	-
11/02	808	814	801	812	+0.62%	412,600	-	+6.98%	-	-
10/30	800	808	792	807	+2.61%	515,400	-	+6.89%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2009/08/07～2010/01/06

株価推移

開示資料

決算

株式

チャート