ファンケル（4921）の株価チャート
2010/06/09～2010/11/01
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 |
| 11/01 | 619 | 626 | 619 | 623 | +0.56% | 219,600 | - | -2.66% | - | - |
| 10/29 | 617 | 626 | 614 | 620 | -0.16% | 186,800 | - | -3.35% | - | - |
| 10/28 | 620 | 626 | 618 | 621 | -0.4% | 348,600 | - | -3.65% | - | - |
| 10/27 | 628 | 628 | 619 | 623 | -0.64% | 225,600 | - | -3.56% | - | - |
| 10/26 | 622 | 629 | 620 | 627 | +0.4% | 151,200 | - | -3.39% | - | - |
| 10/25 | 628 | 631 | 623 | 625 | -0.87% | 237,400 | - | -4.07% | - | - |
| 10/22 | 626 | 637 | 625 | 630 | +0.8% | 274,800 | - | -3.67% | - | - |
| 10/21 | 625 | 627 | 613 | 625 | -0.16% | 687,400 | - | -4.87% | - | - |
| 10/20 | 625 | 630 | 621 | 626 | -0.63% | 236,400 | - | -5.15% | - | - |
| 10/19 | 633 | 637 | 629 | 630 | -0.32% | 186,200 | - | -4.98% | - | - |
| 10/18 | 626 | 632 | 625 | 632 | +0.72% | 188,600 | - | -4.96% | - | - |
| 10/15 | 634 | 634 | 628 | 628 | -1.72% | 199,000 | - | -5.92% | - | - |
| 10/14 | 636 | 647 | 635 | 639 | +0.79% | 370,000 | - | -4.56% | - | - |
| 10/13 | 630 | 639 | 626 | 634 | +0.56% | 481,400 | - | -5.73% | - | - |
| 10/12 | 648 | 648 | 629 | 630 | -2.1% | 619,400 | - | -6.53% | - | - |
| 10/08 | 650 | 665 | 644 | 644 | -1.53% | 385,200 | - | -4.81% | - | - |
| 10/07 | 641 | 657 | 641 | 654 | +1.71% | 322,400 | - | -3.61% | - | - |
| 10/06 | 649 | 654 | 636 | 643 | +0.63% | 827,800 | - | -5.38% | - | - |
| 10/05 | 650 | 652 | 634 | 639 | -1.92% | 1,089,400 | - | -6.24% | - | - |
| 10/04 | 670 | 672 | 650 | 651 | -3.34% | 384,800 | - | -4.69% | - | - |
| 10/01 | 668 | 677 | 667 | 674 | +1.05% | 221,200 | - | -1.68% | - | - |
| 09/30 | 681 | 685 | 666 | 667 | -1.55% | 652,200 | - | -2.7% | - | - |
| 09/29 | 668 | 682 | 668 | 677 | +1.5% | 524,600 | - | -1.46% | - | - |
| 09/28 | 656 | 675 | 653 | 667 | -0.37% | 506,800 | - | -3.05% | - | - |
| 09/27 | 665 | 674 | 660 | 670 | +0.6% | 782,800 | - | -2.83% | - | - |
| 09/24 | 676 | 685 | 664 | 666 | -1.92% | 900,200 | - | -3.55% | - | - |
| 09/22 | 678 | 684 | 676 | 679 | -0.88% | 451,400 | - | -1.81% | - | - |
| 09/21 | 689 | 689 | 680 | 685 | -0.58% | 249,400 | - | -0.94% | - | - |
| 09/17 | 688 | 693 | 685 | 689 | -0.29% | 280,400 | - | -0.36% | - | - |
| 09/16 | 698 | 699 | 688 | 691 | -0.86% | 267,000 | - | +0.22% | - | - |
| 09/15 | 695 | 704 | 692 | 697 | +0.72% | 239,800 | - | +1.24% | - | - |
| 09/14 | 707 | 708 | 683 | 692 | -2.67% | 355,400 | - | +0.8% | - | - |
| 09/13 | 700 | 720 | 699 | 711 | +1.86% | 463,800 | - | +3.87% | - | - |
| 09/10 | 687 | 700 | 683 | 698 | +2.35% | 360,400 | - | +2.27% | - | - |
| 09/09 | 682 | 684 | 676 | 682 | +0.29% | 135,000 | - | +0.07% | - | - |
| 09/08 | 676 | 681 | 672 | 680 | -0.73% | 354,800 | - | +0.07% | - | - |
| 09/07 | 693 | 694 | 684 | 685 | -1.58% | 381,800 | - | +0.96% | - | - |
| 09/06 | 690 | 697 | 686 | 696 | +1.38% | 202,000 | - | +2.73% | - | - |
| 09/03 | 688 | 693 | 684 | 686 | -0.72% | 152,400 | - | +1.63% | - | - |
| 09/02 | 693 | 694 | 686 | 691 | +0.51% | 149,200 | - | +2.52% | - | - |
| 09/01 | 684 | 689 | 679 | 688 | +0.44% | 238,800 | - | +2.31% | - | - |
| 08/31 | 692 | 696 | 684 | 685 | -1.37% | 213,400 | - | +1.86% | - | - |
| 08/30 | 696 | 702 | 691 | 694 | +0.58% | 184,000 | - | +3.43% | - | - |
| 08/27 | 697 | 700 | 675 | 690 | -0.93% | 466,200 | - | +3.14% | - | - |
| 08/26 | 693 | 697 | 690 | 697 | +2.05% | 215,400 | - | +4.27% | - | - |
| 08/25 | 695 | 695 | 681 | 683 | -1.73% | 381,200 | - | +2.63% | - | - |
| 08/24 | 699 | 701 | 690 | 695 | -1.63% | 300,600 | - | +4.75% | - | - |
| 08/23 | 696 | 709 | 694 | 706 | +2.02% | 547,200 | - | +6.81% | - | - |
| 08/20 | 691 | 699 | 686 | 692 | -1.07% | 224,800 | - | +5.17% | - | - |
| 08/19 | 693 | 700 | 690 | 700 | +1.38% | 414,800 | - | +6.63% | - | - |
| 08/18 | 682 | 691 | 682 | 690 | +1.55% | 527,400 | - | +5.5% | - | - |
| 08/17 | 679 | 686 | 675 | 680 | -0.29% | 442,800 | - | +4.22% | - | - |
| 08/16 | 651 | 683 | 651 | 682 | +4.69% | 973,400 | - | +4.69% | - | - |
| 08/13 | 648 | 655 | 648 | 651 | +0.7% | 199,200 | - | +0.31% | - | - |
| 08/12 | 641 | 649 | 640 | 647 | -0.84% | 231,800 | - | -0.39% | - | - |
| 08/11 | 655 | 657 | 645 | 652 | -0.31% | 323,400 | - | +0.46% | - | - |
| 08/10 | 664 | 664 | 650 | 654 | -1.51% | 181,600 | - | +0.77% | - | - |
| 08/09 | 654 | 666 | 652 | 664 | +1.53% | 235,600 | - | +2.47% | - | - |
| 08/06 | 644 | 655 | 644 | 654 | +0.69% | 164,200 | - | +0.93% | - | - |
| 08/05 | 647 | 653 | 643 | 650 | +1.01% | 168,600 | - | +0.54% | - | - |
| 08/04 | 655 | 655 | 634 | 643 | -2.06% | 319,000 | - | -0.46% | - | - |
| 08/03 | 651 | 658 | 646 | 657 | +1.23% | 267,800 | - | +1.78% | - | - |
| 08/02 | 650 | 663 | 643 | 649 | -0.15% | 251,800 | - | +0.54% | - | - |
| 07/30 | 663 | 663 | 644 | 650 | -2.11% | 259,400 | - | +0.85% | - | - |
| 07/29 | 668 | 668 | 659 | 664 | -0.6% | 229,600 | - | +3.35% | - | - |
| 07/28 | 675 | 679 | 659 | 668 | -0.6% | 385,600 | - | +4.3% | - | - |
| 07/27 | 659 | 677 | 657 | 672 | +2.75% | 721,600 | - | +5.42% | - | - |
| 07/26 | 648 | 656 | 644 | 654 | +1.55% | 239,400 | - | +3.08% | - | - |
| 07/23 | 640 | 647 | 638 | 644 | +1.5% | 276,400 | - | +1.82% | - | - |
| 07/22 | 633 | 638 | 630 | 634 | -0.08% | 218,800 | - | +0.63% | - | - |
| 07/21 | 636 | 638 | 630 | 635 | -0.08% | 400,400 | - | +0.87% | - | - |
| 07/20 | 636 | 637 | 632 | 635 | -0.08% | 322,800 | - | +1.28% | - | - |
| 07/16 | 640 | 644 | 631 | 636 | -1.55% | 438,400 | - | +1.52% | - | - |
| 07/15 | 647 | 653 | 642 | 646 | +0.08% | 319,800 | - | +3.28% | - | - |
| 07/14 | 650 | 650 | 641 | 645 | +0.39% | 448,400 | - | +3.53% | - | - |
| 07/13 | 644 | 644 | 635 | 643 | +0.08% | 308,200 | - | +3.46% | - | - |
| 07/12 | 646 | 647 | 640 | 642 | -0.62% | 252,200 | - | +3.55% | - | - |
| 07/09 | 648 | 651 | 643 | 646 | -0.08% | 373,000 | - | +4.53% | - | - |
| 07/08 | 651 | 657 | 644 | 647 | +0.54% | 402,200 | - | +4.78% | - | - |
| 07/07 | 649 | 649 | 637 | 643 | -0.54% | 790,200 | - | +4.38% | - | - |
| 07/06 | 654 | 655 | 643 | 647 | -0.54% | 677,800 | - | +5.12% | - | - |
| 07/05 | 652 | 652 | 640 | 650 | -0.46% | 631,800 | - | +5.86% | - | - |
| 07/02 | 616 | 654 | 616 | 653 | +6.61% | 1,095,600 | - | +6.53% | - | - |
| 07/01 | 621 | 622 | 611 | 613 | -2.7% | 544,000 | - | +0.08% | - | - |
| 06/30 | 630 | 631 | 616 | 630 | -1.87% | 710,400 | - | +2.86% | - | - |
| 06/29 | 656 | 659 | 638 | 642 | -0.54% | 976,800 | - | +4.99% | - | - |
| 06/28 | 631 | 650 | 630 | 645 | +3.86% | 1,227,200 | - | +5.74% | - | - |
| 06/25 | 605 | 623 | 605 | 621 | +2.73% | 682,800 | - | +1.97% | - | - |
| 06/24 | 602 | 606 | 601 | 605 | +0.25% | 220,600 | - | -0.74% | - | - |
| 06/23 | 605 | 606 | 600 | 603 | -0.33% | 323,200 | - | -1.15% | - | - |
| 06/22 | 601 | 609 | 599 | 605 | +0.75% | 325,200 | - | -0.98% | - | - |
| 06/21 | 597 | 602 | 597 | 601 | +0.59% | 239,000 | - | -1.88% | - | - |
| 06/18 | 603 | 603 | 597 | 597 | -0.42% | 308,400 | - | -2.77% | - | - |
| 06/17 | 598 | 604 | 598 | 600 | +0.59% | 384,600 | - | -2.99% | - | - |
| 06/16 | 603 | 604 | 596 | 596 | -0.91% | 449,000 | - | -4.18% | - | - |
| 06/15 | 608 | 609 | 600 | 602 | -0.58% | 416,800 | - | -3.91% | - | - |
| 06/14 | 604 | 608 | 603 | 605 | +1% | 350,200 | - | -3.97% | - | - |
| 06/11 | 599 | 606 | 598 | 599 | -0.08% | 459,800 | - | -5.67% | - | - |
| 06/10 | 596 | 602 | 596 | 600 | +0.25% | 272,200 | - | -6.91% | - | - |
| 06/09 | 602 | 604 | 595 | 598 | -0.91% | 510,400 | - | -8.42% | - | - |
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。
