ファンケル（4921）の株価チャート
2010/10/01～2011/03/01
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 |
| 2011 |
| 03/01 | 608 | 615 | 608 | 610 | +0.74% | 368,600 | - | +1.33% | - | - |
| 02/28 | 602 | 608 | 599 | 606 | +1.42% | 325,800 | - | +0.58% | - | - |
| 02/25 | 593 | 598 | 592 | 597 | +0.84% | 243,200 | - | -0.83% | - | - |
| 02/24 | 593 | 597 | 592 | 592 | -0.42% | 284,200 | - | -1.66% | - | - |
| 02/23 | 600 | 601 | 595 | 595 | -0.92% | 289,200 | - | -1.41% | - | - |
| 02/22 | 605 | 606 | 600 | 600 | -0.91% | 233,000 | - | -0.5% | - | - |
| 02/21 | 605 | 607 | 603 | 606 | +0.08% | 172,800 | - | +0.25% | - | - |
| 02/18 | 605 | 606 | 600 | 605 | +0.41% | 224,200 | - | +0.17% | - | - |
| 02/17 | 598 | 603 | 597 | 603 | +0.92% | 342,000 | - | -0.41% | - | - |
| 02/16 | 594 | 599 | 594 | 597 | +0.67% | 310,400 | - | -1.32% | - | - |
| 02/15 | 606 | 606 | 586 | 593 | -2.47% | 1,755,200 | - | -1.98% | - | - |
| 02/14 | 612 | 613 | 607 | 608 | -0.33% | 346,000 | - | +0.5% | - | - |
| 02/10 | 608 | 611 | 608 | 610 | +0.41% | 179,400 | - | +0.83% | - | - |
| 02/09 | 609 | 612 | 605 | 608 | +0.58% | 349,400 | - | +0.41% | - | - |
| 02/08 | 605 | 608 | 603 | 604 | +0.33% | 429,000 | - | -0.17% | - | - |
| 02/07 | 600 | 604 | 599 | 602 | +0.58% | 457,000 | - | -0.66% | - | - |
| 02/04 | 600 | 602 | 597 | 599 | -0.17% | 336,200 | - | -1.24% | - | - |
| 02/03 | 601 | 602 | 598 | 600 | -0.33% | 334,400 | - | -1.07% | - | - |
| 02/02 | 605 | 608 | 601 | 602 | -0.08% | 393,000 | - | -0.74% | - | - |
| 02/01 | 595 | 602 | 595 | 602 | +1.52% | 165,400 | - | -0.66% | - | - |
| 01/31 | 595 | 596 | 593 | 593 | -0.42% | 173,200 | - | -2.15% | - | - |
| 01/28 | 605 | 606 | 594 | 596 | -1.73% | 423,200 | - | -1.73% | - | - |
| 01/27 | 610 | 613 | 605 | 606 | -0.57% | 302,000 | - | -0.16% | - | - |
| 01/26 | 616 | 616 | 608 | 610 | -1.06% | 197,800 | - | +0.41% | - | - |
| 01/25 | 610 | 618 | 608 | 616 | +1.15% | 201,200 | - | +1.48% | - | - |
| 01/24 | 604 | 612 | 603 | 609 | +1.08% | 314,000 | - | +0.33% | - | - |
| 01/21 | 604 | 610 | 602 | 603 | 0% | 330,600 | - | -0.58% | - | - |
| 01/20 | 606 | 608 | 603 | 603 | -0.9% | 204,800 | - | -0.58% | - | - |
| 01/19 | 608 | 608 | 604 | 608 | +0.33% | 167,400 | - | +0.33% | - | - |
| 01/18 | 613 | 613 | 606 | 606 | -1.14% | 203,200 | - | +0.17% | - | - |
| 01/17 | 619 | 620 | 613 | 613 | -0.73% | 142,200 | - | +1.49% | - | - |
| 01/14 | 615 | 619 | 608 | 618 | +0.49% | 319,600 | - | +2.4% | - | - |
| 01/13 | 605 | 615 | 602 | 615 | +1.65% | 380,800 | - | +2.25% | - | - |
| 01/12 | 605 | 608 | 603 | 605 | +0.42% | 175,400 | - | +0.75% | - | - |
| 01/11 | 605 | 606 | 600 | 602 | -0.17% | 195,200 | - | +0.5% | - | - |
| 01/07 | 605 | 609 | 603 | 603 | -0.33% | 124,800 | - | +0.84% | - | - |
| 01/06 | 609 | 613 | 604 | 605 | -0.58% | 277,400 | - | +1.34% | - | - |
| 01/05 | 610 | 613 | 608 | 609 | -0.16% | 130,800 | - | +1.93% | - | - |
| 01/04 | 614 | 616 | 609 | 610 | 0% | 184,600 | - | +2.27% | - | - |
| 2010 |
| 12/30 | 608 | 614 | 604 | 610 | +0.58% | 226,400 | - | +2.61% | - | - |
| 12/29 | 600 | 608 | 600 | 606 | +1.08% | 210,400 | - | +2.19% | - | - |
| 12/28 | 598 | 601 | 598 | 600 | +0.25% | 108,400 | - | +1.1% | - | - |
| 12/27 | 602 | 602 | 597 | 598 | -0.42% | 166,400 | - | +0.84% | - | - |
| 12/24 | 600 | 605 | 598 | 601 | +0.08% | 176,800 | - | +1.09% | - | - |
| 12/22 | 605 | 608 | 599 | 600 | -1.4% | 300,200 | - | +1.18% | - | - |
| 12/21 | 609 | 612 | 603 | 609 | -0.33% | 243,000 | - | +2.61% | - | - |
| 12/20 | 606 | 615 | 606 | 611 | -1.05% | 359,000 | - | +2.95% | - | - |
| 12/17 | 619 | 621 | 611 | 617 | +0.98% | 464,000 | - | +4.05% | - | - |
| 12/16 | 606 | 618 | 606 | 611 | +0.99% | 445,800 | - | +3.38% | - | - |
| 12/15 | 600 | 605 | 596 | 605 | +1% | 266,000 | - | +2.54% | - | - |
| 12/14 | 595 | 599 | 593 | 599 | +0.76% | 245,400 | - | +1.7% | - | - |
| 12/13 | 591 | 595 | 590 | 595 | +0.85% | 199,000 | - | +1.11% | - | - |
| 12/10 | 591 | 596 | 586 | 590 | +0.26% | 469,000 | - | +0.43% | - | - |
| 12/09 | 588 | 591 | 586 | 588 | 0% | 198,200 | - | +0.34% | - | - |
| 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% | - | - |
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。
