ファンケル（4921）の株価チャート

2011/10/11

2011/05/19～2011/10/11

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
10/11	573	581	560	564	+2.73%	593,400	-	+5.62%	-	-
10/07	553	558	549	549	-0.72%	151,000	-	+3.2%	-	-
10/06	535	555	534	553	+4.73%	233,800	-	+4.14%	-	-
10/05	539	539	524	528	-2.04%	161,200	-	-0.19%	-	-
10/04	550	555	536	539	-1.82%	197,200	-	+2.08%	-	-
10/03	540	551	532	549	-1.44%	178,400	-	+4.17%	-	-
09/30	557	559	552	557	+0.18%	160,000	726億673万	+6.1%	29.59	0.93
09/29	547	556	547	556	+1.55%	209,000	-	+6.31%	-	-
09/28	539	548	538	548	+0.92%	168,800	-	+5.09%	-	-
09/27	538	543	533	543	+1.59%	142,400	-	+4.53%	-	-
09/26	530	537	526	534	+0.85%	223,200	-	+3.29%	-	-
09/22	523	531	521	530	+0.67%	149,400	-	+2.62%	-	-
09/21	533	534	526	526	-0.75%	82,800	-	+2.14%	-	-
09/20	528	535	528	530	0%	111,600	-	+3.11%	-	-
09/16	528	530	526	530	+0.57%	125,800	-	+3.31%	-	-
09/15	527	528	523	527	+0.96%	102,800	-	+3.13%	-	-
09/14	522	531	518	522	0%	133,000	-	+2.35%	-	-
09/13	526	527	521	522	-1.42%	133,800	-	+2.35%	-	-
09/12	525	530	520	530	+0.09%	150,400	-	+4.03%	-	-
09/09	524	530	522	529	+1.44%	217,400	-	+4.13%	-	-
09/08	518	523	518	522	+0.38%	71,200	-	+3.06%	-	-
09/07	516	520	511	520	+0.58%	125,400	-	+2.67%	-	-
09/06	514	520	514	517	+0.58%	88,800	-	+2.28%	-	-
09/05	515	517	511	514	-0.48%	45,200	-	+1.48%	-	-
09/02	515	518	510	516	-0.19%	57,200	-	+1.98%	-	-
09/01	520	521	514	517	+0.1%	71,200	-	+2.17%	-	-
08/31	514	517	512	517	+0.98%	93,200	-	+1.87%	-	-
08/30	510	512	507	512	+0.69%	55,200	-	+0.89%	-	-
08/29	505	510	500	508	+1.2%	153,200	-	0%	-	-
08/26	500	503	500	502	+0.4%	83,800	-	-1.38%	-	-
08/25	507	508	500	500	-0.4%	68,400	-	-2.15%	-	-
08/24	508	509	501	502	-0.69%	62,400	-	-1.95%	-	-
08/23	499	507	497	506	+2.02%	154,400	-	-1.65%	-	-
08/22	498	499	496	496	-0.5%	104,600	-	-3.97%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2011/05/19～2011/10/11

株価推移

開示資料

決算

株式

チャート