ファンケル（4921）の株価チャート

2010/12/08

2010/07/14～2010/12/08

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
12/08	585	592	584	588	+0.51%	283,600	-	+0.17%	-	-
12/07	583	586	581	585	+0.86%	256,400	-	-0.68%	-	-
12/06	585	585	580	580	-0.51%	221,800	-	-1.69%	-	-
12/03	583	585	581	583	+0.17%	201,400	-	-1.52%	-	-
12/02	586	587	582	582	+0.09%	195,200	-	-1.85%	-	-
12/01	579	582	572	582	+0.95%	303,400	-	-2.27%	-	-
11/30	582	583	576	576	-1.29%	469,600	-	-3.52%	-	-
11/29	585	587	583	584	+0.17%	200,200	-	-2.59%	-	-
11/26	586	587	581	583	-0.09%	217,200	-	-3.08%	-	-
11/25	582	586	581	583	+0.52%	262,200	-	-3.16%	-	-
11/24	589	597	578	580	-3.97%	966,400	-	-3.97%	-	-
11/22	607	607	603	604	+0.17%	101,200	-	-0.33%	-	-
11/19	605	607	601	603	-0.08%	185,600	-	-0.66%	-	-
11/18	590	604	590	604	+2.12%	229,000	-	-0.9%	-	-
11/17	590	594	582	591	-1.58%	323,400	-	-3.11%	-	-
11/16	602	603	597	601	-0.58%	453,600	-	-1.88%	-	-
11/15	605	608	598	604	+0.67%	239,200	-	-1.47%	-	-
11/12	583	607	583	600	+2.13%	379,200	-	-2.44%	-	-
11/11	583	589	580	588	+0.86%	279,600	-	-4.78%	-	-
11/10	575	587	575	583	+0.6%	311,400	-	-5.9%	-	-
11/09	571	584	571	579	0%	618,000	-	-6.91%	-	-
11/08	574	580	571	579	+1.49%	410,400	-	-7.51%	-	-
11/05	570	582	565	571	+1.78%	774,400	-	-9.3%	-	-
11/04	571	571	548	561	-8.94%	1,585,400	-	-11.45%	-	-
11/02	623	623	614	616	-1.2%	120,000	-	-3.53%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2010/07/14～2010/12/08

株価推移

開示資料

決算

株式

チャート