ファンケル（4921）の株価チャート
2011/03/28～2011/08/19
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 |
| 08/19 | 497 | 501 | 497 | 498 | -0.3% | 127,800 | - | -4.05% | - | - |
| 08/18 | 505 | 505 | 499 | 500 | -0.99% | 87,400 | - | -4.13% | - | - |
| 08/17 | 506 | 507 | 503 | 505 | -0.3% | 52,600 | - | -3.54% | - | - |
| 08/16 | 505 | 510 | 501 | 506 | +0.3% | 117,200 | - | -3.62% | - | - |
| 08/15 | 504 | 505 | 499 | 505 | +1.1% | 111,000 | - | -4.45% | - | - |
| 08/12 | 503 | 505 | 496 | 499 | -0.6% | 154,800 | - | -5.85% | - | - |
| 08/11 | 500 | 503 | 497 | 502 | -0.1% | 148,200 | - | -5.64% | - | - |
| 08/10 | 505 | 507 | 501 | 503 | +0.8% | 143,400 | - | -5.9% | - | - |
| 08/09 | 496 | 499 | 491 | 499 | -0.2% | 248,400 | - | -7% | - | - |
| 08/08 | 500 | 503 | 498 | 500 | -0.2% | 158,400 | - | -7.16% | - | - |
| 08/05 | 501 | 504 | 496 | 501 | -1.09% | 301,800 | - | -7.31% | - | - |
| 08/04 | 511 | 514 | 506 | 506 | -0.98% | 177,200 | - | -6.64% | - | - |
| 08/03 | 519 | 519 | 511 | 511 | -1.83% | 156,000 | - | -5.89% | - | - |
| 08/02 | 523 | 523 | 520 | 521 | -0.86% | 126,800 | - | -4.32% | - | - |
| 08/01 | 523 | 528 | 523 | 525 | +0.57% | 100,200 | - | -3.49% | - | - |
| 07/29 | 534 | 534 | 522 | 522 | -1.88% | 200,800 | - | -4.22% | - | - |
| 07/28 | 525 | 532 | 524 | 532 | +1.43% | 223,800 | - | -2.39% | - | - |
| 07/27 | 537 | 537 | 524 | 525 | -2.6% | 444,600 | - | -3.76% | - | - |
| 07/26 | 534 | 542 | 533 | 539 | +0.94% | 181,000 | - | -1.37% | - | - |
| 07/25 | 537 | 537 | 532 | 534 | -0.56% | 132,800 | - | -2.29% | - | - |
| 07/22 | 542 | 542 | 535 | 537 | -0.46% | 195,600 | - | -1.56% | - | - |
| 07/21 | 553 | 553 | 539 | 539 | -2.71% | 264,600 | - | -1.1% | - | - |
| 07/20 | 555 | 558 | 554 | 554 | +0.18% | 43,800 | - | +1.65% | - | - |
| 07/19 | 556 | 558 | 552 | 553 | -0.9% | 120,600 | - | +1.65% | - | - |
| 07/15 | 557 | 560 | 556 | 558 | +0.45% | 68,200 | - | +2.57% | - | - |
| 07/14 | 558 | 559 | 555 | 556 | -0.45% | 82,400 | - | +2.3% | - | - |
| 07/13 | 554 | 563 | 554 | 558 | +0.27% | 116,600 | - | +3.14% | - | - |
| 07/12 | 552 | 558 | 552 | 557 | -0.27% | 99,000 | - | +3.06% | - | - |
| 07/11 | 555 | 558 | 555 | 558 | +0.72% | 70,600 | - | +3.53% | - | - |
| 07/08 | 556 | 558 | 554 | 554 | +0.27% | 104,000 | - | +2.97% | - | - |
| 07/07 | 554 | 554 | 551 | 553 | -0.27% | 73,400 | - | +2.89% | - | - |
| 07/06 | 552 | 554 | 549 | 554 | +0.45% | 103,200 | - | +3.17% | - | - |
| 07/05 | 550 | 560 | 550 | 552 | +0.36% | 112,600 | - | +2.89% | - | - |
| 07/04 | 555 | 557 | 547 | 550 | +0.18% | 143,600 | - | +2.71% | - | - |
| 07/01 | 549 | 558 | 546 | 549 | +0.18% | 232,800 | - | +2.72% | - | - |
| 06/30 | 543 | 548 | 540 | 548 | +1.11% | 148,800 | 713億6837万 | +2.72% | 29.08 | 0.91 |
| 06/29 | 537 | 542 | 536 | 542 | +1.98% | 145,200 | - | +1.59% | - | - |
| 06/28 | 530 | 536 | 529 | 531 | +0.38% | 204,600 | - | -0.19% | - | - |
| 06/27 | 536 | 537 | 529 | 529 | -1.4% | 148,800 | - | -0.56% | - | - |
| 06/24 | 536 | 542 | 533 | 537 | 0% | 98,000 | - | +0.85% | - | - |
| 06/23 | 531 | 539 | 531 | 537 | +0.19% | 89,200 | - | +0.85% | - | - |
| 06/22 | 532 | 539 | 531 | 536 | -0.37% | 183,200 | - | +0.66% | - | - |
| 06/21 | 533 | 538 | 532 | 538 | +1.13% | 99,600 | - | +1.03% | - | - |
| 06/20 | 531 | 535 | 529 | 532 | +1.33% | 136,000 | - | -0.09% | - | - |
| 06/17 | 532 | 535 | 525 | 525 | -1.41% | 200,000 | - | -1.41% | - | - |
| 06/16 | 538 | 539 | 532 | 532 | -1.39% | 83,800 | - | 0% | - | - |
| 06/15 | 541 | 542 | 538 | 540 | -0.09% | 111,200 | - | +1.41% | - | - |
| 06/14 | 542 | 544 | 536 | 540 | -0.28% | 109,200 | - | +1.5% | - | - |
| 06/13 | 531 | 543 | 531 | 542 | +1.98% | 221,600 | - | +1.79% | - | - |
| 06/10 | 527 | 534 | 526 | 531 | +2.31% | 309,800 | - | -0.38% | - | - |
| 06/09 | 525 | 525 | 519 | 519 | -1.7% | 197,400 | - | -2.81% | - | - |
| 06/08 | 528 | 530 | 525 | 528 | -0.85% | 215,800 | - | -1.49% | - | - |
| 06/07 | 528 | 534 | 527 | 533 | +0.09% | 188,600 | - | -0.84% | - | - |
| 06/06 | 532 | 540 | 529 | 532 | +0.09% | 155,600 | - | -1.12% | - | - |
| 06/03 | 531 | 538 | 531 | 532 | -0.28% | 147,800 | - | -1.21% | - | - |
| 06/02 | 536 | 538 | 531 | 533 | -1.3% | 189,000 | - | -1.11% | - | - |
| 06/01 | 540 | 544 | 534 | 540 | +0.93% | 235,400 | - | 0% | - | - |
| 05/31 | 525 | 535 | 525 | 535 | +2.29% | 159,200 | - | -1.11% | - | - |
| 05/30 | 527 | 527 | 522 | 523 | -0.48% | 132,400 | - | -3.51% | - | - |
| 05/27 | 533 | 533 | 526 | 526 | -1.31% | 90,000 | - | -3.22% | - | - |
| 05/26 | 526 | 533 | 526 | 533 | +0.95% | 114,200 | - | -2.29% | - | - |
| 05/25 | 527 | 528 | 524 | 528 | +0.19% | 131,600 | - | -3.39% | - | - |
| 05/24 | 531 | 536 | 526 | 527 | -0.75% | 79,200 | - | -3.75% | - | - |
| 05/23 | 532 | 536 | 527 | 531 | -0.56% | 121,200 | - | -3.19% | - | - |
| 05/20 | 535 | 539 | 533 | 534 | -0.37% | 104,200 | - | -2.82% | - | - |
| 05/19 | 539 | 541 | 533 | 536 | -0.56% | 114,000 | - | -2.64% | - | - |
| 05/18 | 530 | 543 | 530 | 539 | +1.22% | 174,400 | - | -2.27% | - | - |
| 05/17 | 528 | 534 | 528 | 532 | +0.28% | 121,000 | - | -3.45% | - | - |
| 05/16 | 526 | 533 | 524 | 531 | +0.76% | 328,600 | - | -3.89% | - | - |
| 05/13 | 533 | 534 | 523 | 527 | -1.13% | 370,800 | - | -4.79% | - | - |
| 05/12 | 540 | 541 | 533 | 533 | -2.38% | 330,800 | - | -4.05% | - | - |
| 05/11 | 550 | 550 | 543 | 546 | +0.46% | 316,400 | - | -1.89% | - | - |
| 05/10 | 549 | 549 | 542 | 543 | -3.21% | 435,400 | - | -2.51% | - | - |
| 05/09 | 560 | 565 | 558 | 561 | +0.18% | 222,000 | - | +0.36% | - | - |
| 05/06 | 557 | 561 | 556 | 560 | 0% | 115,000 | - | 0% | - | - |
| 05/02 | 558 | 562 | 556 | 560 | +0.72% | 97,200 | - | -0.18% | - | - |
| 04/28 | 552 | 559 | 548 | 556 | +1.09% | 158,200 | - | -0.89% | - | - |
| 04/27 | 560 | 562 | 550 | 550 | -0.27% | 201,000 | - | -2.14% | - | - |
| 04/26 | 552 | 553 | 550 | 552 | -0.36% | 139,600 | - | -2.04% | - | - |
| 04/25 | 556 | 561 | 552 | 554 | -0.36% | 128,200 | - | -2.04% | - | - |
| 04/22 | 554 | 560 | 551 | 556 | -0.45% | 145,000 | - | -1.86% | - | - |
| 04/21 | 559 | 562 | 552 | 558 | -0.27% | 151,200 | - | -1.41% | - | - |
| 04/20 | 558 | 562 | 557 | 560 | +0.36% | 117,400 | - | -1.15% | - | - |
| 04/19 | 557 | 561 | 555 | 558 | -0.27% | 140,600 | - | -1.33% | - | - |
| 04/18 | 562 | 564 | 557 | 559 | +0.18% | 114,000 | - | -1.06% | - | - |
| 04/15 | 563 | 565 | 556 | 558 | -0.8% | 235,400 | - | -1.76% | - | - |
| 04/14 | 558 | 565 | 555 | 563 | +0.81% | 162,600 | - | -1.66% | - | - |
| 04/13 | 553 | 562 | 550 | 558 | +1% | 131,800 | - | -2.96% | - | - |
| 04/12 | 554 | 557 | 551 | 553 | -0.99% | 99,800 | - | -4.25% | - | - |
| 04/11 | 555 | 562 | 554 | 558 | +0.72% | 155,800 | - | -3.63% | - | - |
| 04/08 | 549 | 562 | 542 | 554 | +0.54% | 277,600 | - | -4.65% | - | - |
| 04/07 | 552 | 559 | 549 | 551 | -0.27% | 177,800 | - | -5.49% | - | - |
| 04/06 | 556 | 557 | 551 | 553 | -0.63% | 142,000 | - | -5.56% | - | - |
| 04/05 | 560 | 562 | 552 | 556 | -0.63% | 194,000 | - | -5.44% | - | - |
| 04/04 | 568 | 570 | 558 | 560 | -1.24% | 236,400 | - | -5.17% | - | - |
| 04/01 | 583 | 583 | 567 | 567 | -2.75% | 257,200 | - | -4.15% | - | - |
| 03/31 | 585 | 585 | 578 | 583 | -0.26% | 158,400 | 759億3004万 | -1.6% | 26.65 | 0.97 |
| 03/30 | 573 | 584 | 569 | 584 | +1.74% | 190,200 | - | -1.52% | - | - |
| 03/29 | 575 | 578 | 555 | 574 | -1.8% | 446,200 | - | -3.2% | - | - |
| 03/28 | 582 | 585 | 578 | 585 | +0.86% | 660,000 | - | -1.76% | - | - |
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。
