ファンケル（4921）の株価チャート
2009/12/07～2010/05/07
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 |
| 2010 |
| 05/07 | 824 | 827 | 820 | 821 | -1.5% | 515,000 | - | -5.14% | - | - |
| 05/06 | 832 | 835 | 825 | 833 | -0.48% | 451,800 | - | -4.03% | - | - |
| 04/30 | 835 | 841 | 832 | 837 | +1.21% | 345,400 | - | -3.9% | - | - |
| 04/28 | 835 | 836 | 827 | 827 | -1.31% | 327,000 | - | -5.38% | - | - |
| 04/27 | 843 | 845 | 837 | 838 | -0.53% | 441,600 | - | -4.45% | - | - |
| 04/26 | 829 | 846 | 829 | 843 | +1.87% | 699,200 | - | -4.15% | - | - |
| 04/23 | 833 | 834 | 822 | 827 | -0.72% | 619,000 | - | -6.13% | - | - |
| 04/22 | 849 | 849 | 829 | 833 | -1.83% | 661,800 | - | -5.66% | - | - |
| 04/21 | 850 | 854 | 847 | 849 | +0.24% | 355,800 | - | -4.12% | - | - |
| 04/20 | 853 | 854 | 846 | 847 | -0.76% | 518,000 | - | -4.46% | - | - |
| 04/19 | 862 | 862 | 851 | 853 | -3.29% | 619,600 | - | -3.94% | - | - |
| 04/16 | 888 | 891 | 881 | 882 | -0.34% | 334,800 | - | -0.79% | - | - |
| 04/15 | 892 | 895 | 885 | 885 | -1.17% | 366,600 | - | -0.56% | - | - |
| 04/14 | 898 | 901 | 892 | 896 | -0.22% | 306,600 | - | +0.62% | - | - |
| 04/13 | 898 | 903 | 889 | 898 | -0.06% | 649,600 | - | +0.84% | - | - |
| 04/12 | 890 | 898 | 888 | 898 | +0.84% | 509,200 | - | +0.9% | - | - |
| 04/09 | 896 | 896 | 886 | 891 | -0.28% | 319,400 | - | -0.06% | - | - |
| 04/08 | 890 | 898 | 887 | 893 | +0.39% | 355,800 | - | +0.22% | - | - |
| 04/07 | 891 | 896 | 887 | 890 | +0.4% | 350,400 | - | -0.17% | - | - |
| 04/06 | 885 | 891 | 883 | 886 | +0.62% | 337,400 | - | -0.67% | - | - |
| 04/05 | 867 | 885 | 867 | 881 | +1.62% | 400,800 | - | -1.29% | - | - |
| 04/02 | 878 | 878 | 866 | 867 | -0.8% | 382,800 | - | -2.97% | - | - |
| 04/01 | 880 | 883 | 864 | 874 | -1.41% | 803,400 | - | -2.29% | - | - |
| 03/31 | 891 | 895 | 884 | 886 | -1.01% | 347,200 | 1154億9187万 | -0.89% | 26.82 | 1.5 |
| 03/30 | 895 | 897 | 889 | 895 | -0.33% | 253,000 | - | +0.11% | - | - |
| 03/29 | 897 | 906 | 893 | 898 | -1.59% | 391,200 | - | +0.56% | - | - |
| 03/26 | 904 | 913 | 902 | 913 | +1.5% | 696,000 | - | +2.3% | - | - |
| 03/25 | 899 | 902 | 897 | 899 | +0.33% | 461,200 | - | +0.9% | - | - |
| 03/24 | 893 | 896 | 891 | 896 | +0.39% | 345,800 | - | +0.56% | - | - |
| 03/23 | 893 | 895 | 890 | 893 | -0.06% | 237,200 | - | +0.17% | - | - |
| 03/19 | 886 | 896 | 884 | 893 | +1.02% | 375,600 | - | +0.22% | - | - |
| 03/18 | 885 | 886 | 881 | 884 | -0.06% | 305,800 | - | -0.67% | - | - |
| 03/17 | 880 | 886 | 879 | 885 | +0.86% | 369,400 | - | -0.39% | - | - |
| 03/16 | 877 | 881 | 873 | 877 | -0.51% | 337,000 | - | -1.13% | - | - |
| 03/15 | 893 | 894 | 880 | 882 | -1.01% | 310,400 | - | -0.62% | - | - |
| 03/12 | 893 | 896 | 888 | 891 | -0.56% | 321,200 | - | +0.51% | - | - |
| 03/11 | 896 | 899 | 893 | 896 | +0.17% | 237,800 | - | +1.07% | - | - |
| 03/10 | 900 | 900 | 893 | 894 | -0.22% | 229,200 | - | +0.9% | - | - |
| 03/09 | 900 | 903 | 891 | 896 | -0.39% | 501,800 | - | +1.01% | - | - |
| 03/08 | 913 | 913 | 898 | 900 | -1.37% | 481,000 | - | +1.52% | - | - |
| 03/05 | 905 | 920 | 905 | 912 | +1.39% | 351,400 | - | +2.93% | - | - |
| 03/04 | 897 | 902 | 895 | 900 | -0.39% | 247,800 | - | +1.52% | - | - |
| 03/03 | 897 | 905 | 892 | 903 | -0.17% | 284,600 | - | +2.03% | - | - |
| 03/02 | 899 | 907 | 893 | 905 | +1.34% | 256,000 | - | +2.09% | - | - |
| 03/01 | 900 | 903 | 885 | 893 | -0.83% | 227,000 | - | +0.62% | - | - |
| 02/26 | 897 | 904 | 894 | 900 | +0.33% | 466,000 | - | +1.35% | - | - |
| 02/25 | 898 | 899 | 886 | 897 | +4.24% | 572,800 | - | +0.9% | - | - |
| 02/24 | 871 | 880 | 856 | 861 | -2.44% | 355,400 | - | -3.31% | - | - |
| 02/23 | 878 | 884 | 873 | 882 | -0.34% | 231,800 | - | -1.23% | - | - |
| 02/22 | 876 | 894 | 876 | 885 | +1.14% | 246,600 | - | -1.12% | - | - |
| 02/19 | 890 | 890 | 871 | 875 | -1.24% | 291,800 | - | -2.34% | - | - |
| 02/18 | 898 | 898 | 880 | 886 | -0.95% | 333,200 | - | -1.23% | - | - |
| 02/17 | 895 | 895 | 886 | 895 | +0.28% | 336,000 | - | -0.28% | - | - |
| 02/16 | 888 | 898 | 887 | 892 | +0.62% | 371,800 | - | -0.56% | - | - |
| 02/15 | 880 | 897 | 877 | 887 | +1.08% | 1,028,400 | - | -0.95% | - | - |
| 02/12 | 850 | 890 | 838 | 877 | +4.09% | 788,600 | - | -1.9% | - | - |
| 02/10 | 834 | 850 | 834 | 843 | -0.71% | 470,200 | - | -5.66% | - | - |
| 02/09 | 861 | 865 | 845 | 849 | -2.53% | 456,000 | - | -4.98% | - | - |
| 02/08 | 872 | 876 | 867 | 871 | -0.57% | 160,000 | - | -2.41% | - | - |
| 02/05 | 879 | 886 | 871 | 876 | -1.79% | 280,600 | - | -1.74% | - | - |
| 02/04 | 890 | 895 | 885 | 892 | +0.06% | 269,800 | - | +0.17% | - | - |
| 02/03 | 900 | 905 | 886 | 891 | -1.22% | 380,800 | - | +0.22% | - | - |
| 02/02 | 879 | 905 | 876 | 902 | +1.52% | 357,000 | - | +1.58% | - | - |
| 02/01 | 900 | 900 | 876 | 889 | -1.61% | 379,200 | - | +0.28% | - | - |
| 01/29 | 905 | 910 | 902 | 903 | +0.44% | 296,400 | - | +1.92% | - | - |
| 01/28 | 906 | 906 | 893 | 899 | +1.07% | 277,400 | - | +1.7% | - | - |
| 01/27 | 906 | 913 | 889 | 890 | -2.36% | 570,200 | - | +0.62% | - | - |
| 01/26 | 925 | 930 | 910 | 911 | -2.31% | 321,400 | - | +3.17% | - | - |
| 01/25 | 912 | 933 | 912 | 933 | +2.3% | 494,600 | - | +5.73% | - | - |
| 01/22 | 908 | 915 | 906 | 912 | -1.14% | 435,600 | - | +3.58% | - | - |
| 01/21 | 930 | 935 | 915 | 922 | -2.12% | 421,400 | - | +5.01% | - | - |
| 01/20 | 937 | 949 | 933 | 942 | +0.59% | 497,800 | - | +7.53% | - | - |
| 01/19 | 922 | 937 | 920 | 937 | +1.63% | 567,200 | - | +7.15% | - | - |
| 01/18 | 894 | 925 | 894 | 922 | +1.15% | 576,200 | - | +5.68% | - | - |
| 01/15 | 898 | 913 | 893 | 911 | +1.5% | 530,000 | - | +4.59% | - | - |
| 01/14 | 888 | 900 | 881 | 898 | +1.13% | 415,400 | - | +3.28% | - | - |
| 01/13 | 895 | 900 | 885 | 888 | -0.5% | 496,600 | - | +2.13% | - | - |
| 01/12 | 864 | 894 | 864 | 892 | +4.21% | 721,400 | - | +2.65% | - | - |
| 01/08 | 842 | 858 | 842 | 856 | +1.24% | 281,600 | - | -1.38% | - | - |
| 01/07 | 853 | 854 | 841 | 846 | -0.94% | 381,400 | - | -2.7% | - | - |
| 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% | - | - |
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。
