ファンケル（4921）の株価チャート

2011/12/12

2011/07/19～2011/12/12

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
12/12	537	544	536	541	+1.5%	180,400	-	+0.93%	-	-
12/09	532	539	530	533	+0.09%	325,000	-	-0.56%	-	-
12/08	533	535	530	533	-0.09%	161,400	-	-0.84%	-	-
12/07	533	536	531	533	+0.28%	151,600	-	-0.74%	-	-
12/06	533	537	532	532	-0.19%	184,800	-	-1.21%	-	-
12/05	532	534	531	533	+0.28%	108,000	-	-1.21%	-	-
12/02	535	539	530	531	-0.38%	147,400	-	-1.48%	-	-
12/01	540	542	532	533	-0.56%	118,400	-	-1.3%	-	-
11/30	534	543	533	536	+0.66%	208,600	-	-0.74%	-	-
11/29	535	535	529	533	+0.19%	189,800	-	-1.57%	-	-
11/28	536	536	530	532	-0.19%	116,000	-	-1.94%	-	-
11/25	533	541	533	533	-0.93%	82,600	-	-1.93%	-	-
11/24	533	538	532	538	0%	141,800	-	-1.19%	-	-
11/22	535	545	532	538	0%	168,200	-	-1.38%	-	-
11/21	535	541	531	538	+0.47%	152,800	-	-1.56%	-	-
11/18	528	536	528	535	+0.66%	141,800	-	-2.19%	-	-
11/17	534	538	528	532	-0.37%	211,000	-	-3.01%	-	-
11/16	539	540	530	534	-1.02%	139,000	-	-3%	-	-
11/15	534	544	534	539	+0.28%	258,000	-	-2.18%	-	-
11/14	540	541	534	538	+0.66%	146,600	-	-2.45%	-	-
11/11	535	540	533	534	-0.19%	204,000	-	-3.26%	-	-
11/10	540	543	533	535	-2.46%	135,000	-	-3.08%	-	-
11/09	541	551	540	549	+1.48%	167,800	-	-0.63%	-	-
11/08	540	548	540	541	-0.73%	155,000	-	-2.08%	-	-
11/07	559	559	541	545	-2.59%	175,200	-	-1.54%	-	-
11/04	550	560	546	559	+1.91%	277,000	-	+1.08%	-	-
11/02	535	549	532	549	+1.86%	424,200	-	-0.81%	-	-
11/01	550	550	536	539	-2%	227,400	-	-2.45%	-	-
10/31	555	564	547	550	-0.9%	324,800	-	-0.45%	-	-
10/28	542	572	542	555	+2.4%	1,252,800	-	+0.64%	-	-
10/27	544	545	526	542	-0.82%	470,000	-	-1.55%	-	-
10/26	551	551	536	546	-0.82%	256,200	-	-0.73%	-	-
10/25	551	559	545	551	0%	231,400	-	+0.27%	-	-
10/24	553	561	549	551	0%	137,600	-	+0.46%	-	-
10/21	559	559	551	551	-1.43%	82,600	-	+0.64%	-	-
10/20	558	561	555	559	-0.27%	79,600	-	+2.29%	-	-
10/19	565	565	557	560	+0.18%	115,600	-	+2.75%	-	-
10/18	567	567	559	559	-1.41%	116,600	-	+2.76%	-	-
10/17	565	570	562	567	+1.16%	226,400	-	+4.61%	-	-
10/14	566	568	555	561	-1.49%	248,400	-	+3.8%	-	-
10/13	573	574	564	569	+0.09%	233,400	-	+5.76%	-	-
10/12	560	571	560	569	+0.8%	221,000	-	+6.06%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2011/07/19～2011/12/12

株価推移

開示資料

決算

株式

チャート