ファンケル（4921）の株価チャート
2011/11/04～2012/03/30
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 |
| 2012 |
| 03/30 | 560 | 560 | 553 | 557 | +0.27% | 212,800 | - | +1.64% | - | - |
| 03/29 | 544 | 557 | 543 | 556 | +2.4% | 349,200 | - | +1.55% | - | - |
| 03/28 | 533 | 545 | 533 | 543 | -4.99% | 778,000 | - | -0.64% | - | - |
| 03/27 | 567 | 571 | 566 | 571 | +1.06% | 621,400 | - | +4.77% | - | - |
| 03/26 | 565 | 568 | 564 | 565 | +0.18% | 254,400 | - | +3.86% | - | - |
| 03/23 | 565 | 567 | 563 | 564 | -0.09% | 177,800 | - | +4.06% | - | - |
| 03/22 | 564 | 567 | 563 | 565 | +0.53% | 169,800 | - | +4.54% | - | - |
| 03/21 | 560 | 564 | 558 | 562 | +1.08% | 216,600 | - | +4.37% | - | - |
| 03/19 | 558 | 560 | 555 | 556 | 0% | 137,800 | - | +3.45% | - | - |
| 03/16 | 555 | 558 | 554 | 556 | +0.36% | 124,200 | - | +3.83% | - | - |
| 03/15 | 552 | 555 | 550 | 554 | +1% | 171,200 | - | +3.65% | - | - |
| 03/14 | 549 | 552 | 548 | 548 | +0.46% | 173,200 | - | +2.81% | - | - |
| 03/13 | 550 | 550 | 546 | 546 | -0.46% | 147,400 | - | +2.73% | - | - |
| 03/12 | 549 | 550 | 547 | 548 | +0.37% | 117,800 | - | +3.4% | - | - |
| 03/09 | 548 | 552 | 545 | 546 | -0.09% | 327,200 | - | +3.21% | - | - |
| 03/08 | 547 | 548 | 546 | 547 | +0.28% | 135,000 | - | +3.7% | - | - |
| 03/07 | 540 | 545 | 540 | 545 | +1.02% | 268,000 | - | +3.61% | - | - |
| 03/06 | 540 | 542 | 538 | 540 | 0% | 129,000 | - | +2.76% | - | - |
| 03/05 | 540 | 542 | 539 | 540 | 0% | 153,800 | - | +2.96% | - | - |
| 03/02 | 539 | 540 | 538 | 540 | +0.28% | 106,400 | - | +3.15% | - | - |
| 03/01 | 538 | 541 | 534 | 538 | +0.47% | 201,200 | - | +2.87% | - | - |
| 02/29 | 543 | 543 | 536 | 536 | 0% | 195,400 | - | +2.59% | - | - |
| 02/28 | 531 | 538 | 530 | 536 | +1.13% | 200,600 | - | +2.59% | - | - |
| 02/27 | 530 | 532 | 528 | 530 | +0.47% | 138,200 | - | +1.63% | - | - |
| 02/24 | 531 | 532 | 527 | 527 | -0.47% | 132,400 | - | +1.15% | - | - |
| 02/23 | 530 | 531 | 529 | 530 | +0.28% | 100,400 | - | +1.63% | - | - |
| 02/22 | 526 | 529 | 526 | 528 | +0.67% | 126,800 | - | +1.34% | - | - |
| 02/21 | 525 | 527 | 524 | 525 | +0.1% | 113,800 | - | +0.67% | - | - |
| 02/20 | 525 | 526 | 523 | 524 | +0.58% | 91,800 | - | +0.58% | - | - |
| 02/17 | 525 | 525 | 521 | 521 | -0.19% | 127,400 | - | 0% | - | - |
| 02/16 | 523 | 524 | 522 | 522 | -0.19% | 101,400 | - | +0.19% | - | - |
| 02/15 | 523 | 525 | 522 | 523 | 0% | 143,000 | - | +0.38% | - | - |
| 02/14 | 520 | 524 | 520 | 523 | +0.67% | 75,200 | - | +0.38% | - | - |
| 02/13 | 517 | 520 | 517 | 520 | +0.39% | 71,600 | - | -0.29% | - | - |
| 02/10 | 521 | 521 | 517 | 518 | -0.29% | 116,200 | - | -0.67% | - | - |
| 02/09 | 517 | 520 | 516 | 519 | +0.87% | 123,200 | - | -0.57% | - | - |
| 02/08 | 513 | 515 | 512 | 515 | +0.29% | 142,200 | - | -1.44% | - | - |
| 02/07 | 512 | 515 | 512 | 513 | +0.1% | 141,000 | - | -1.91% | - | - |
| 02/06 | 515 | 517 | 513 | 513 | -0.39% | 156,200 | - | -2.01% | - | - |
| 02/03 | 518 | 519 | 515 | 515 | -0.58% | 163,800 | - | -1.81% | - | - |
| 02/02 | 515 | 520 | 515 | 518 | +0.58% | 156,000 | - | -1.24% | - | - |
| 02/01 | 520 | 522 | 515 | 515 | -0.77% | 198,400 | - | -2% | - | - |
| 01/31 | 523 | 523 | 518 | 519 | -0.19% | 175,400 | - | -1.24% | - | - |
| 01/30 | 523 | 525 | 520 | 520 | -0.38% | 197,200 | - | -1.05% | - | - |
| 01/27 | 522 | 524 | 521 | 522 | -0.95% | 164,000 | - | -0.67% | - | - |
| 01/26 | 528 | 530 | 526 | 527 | 0% | 128,600 | - | +0.1% | - | - |
| 01/25 | 522 | 527 | 520 | 527 | +0.86% | 155,400 | - | +0.1% | - | - |
| 01/24 | 525 | 525 | 521 | 522 | -0.38% | 128,600 | - | -0.76% | - | - |
| 01/23 | 530 | 530 | 524 | 524 | -1.5% | 163,600 | - | -0.57% | - | - |
| 01/20 | 530 | 534 | 528 | 532 | +1.14% | 235,000 | - | +0.95% | - | - |
| 01/19 | 526 | 532 | 525 | 526 | +0.38% | 139,000 | - | -0.38% | - | - |
| 01/18 | 526 | 534 | 524 | 524 | 0% | 119,400 | - | -0.76% | - | - |
| 01/17 | 525 | 526 | 522 | 524 | -0.47% | 84,600 | - | -0.76% | - | - |
| 01/16 | 529 | 529 | 523 | 527 | -0.19% | 104,400 | - | -0.47% | - | - |
| 01/13 | 526 | 530 | 525 | 528 | +0.86% | 116,600 | - | -0.28% | - | - |
| 01/12 | 525 | 526 | 522 | 523 | -0.19% | 130,800 | - | -1.13% | - | - |
| 01/11 | 526 | 528 | 524 | 524 | -0.1% | 81,800 | - | -0.95% | - | - |
| 01/10 | 527 | 531 | 525 | 525 | +0.1% | 197,000 | - | -1.04% | - | - |
| 01/06 | 529 | 529 | 524 | 524 | -0.85% | 100,200 | - | -1.13% | - | - |
| 01/05 | 529 | 531 | 529 | 529 | -0.19% | 97,600 | - | -0.47% | - | - |
| 01/04 | 529 | 535 | 528 | 530 | +0.76% | 321,800 | - | -0.28% | - | - |
| 2011 |
| 12/30 | 529 | 529 | 525 | 526 | +0.1% | 157,400 | - | -1.04% | - | - |
| 12/29 | 525 | 527 | 524 | 525 | +0.1% | 164,600 | - | -1.13% | - | - |
| 12/28 | 528 | 528 | 524 | 525 | -0.76% | 114,200 | - | -1.41% | - | - |
| 12/27 | 525 | 531 | 524 | 529 | +0.67% | 201,000 | - | -0.66% | - | - |
| 12/26 | 524 | 528 | 521 | 525 | 0% | 156,600 | - | -1.5% | - | - |
| 12/22 | 523 | 528 | 523 | 525 | -0.1% | 219,400 | - | -1.5% | - | - |
| 12/21 | 524 | 528 | 523 | 526 | +0.38% | 195,400 | - | -1.41% | - | - |
| 12/20 | 524 | 526 | 522 | 524 | -0.19% | 148,600 | - | -1.97% | - | - |
| 12/19 | 528 | 530 | 523 | 525 | -1.04% | 205,800 | - | -1.78% | - | - |
| 12/16 | 535 | 538 | 530 | 530 | -0.93% | 114,000 | - | -0.93% | - | - |
| 12/15 | 540 | 540 | 534 | 535 | -0.83% | 129,600 | - | 0% | - | - |
| 12/14 | 539 | 545 | 537 | 540 | 0% | 129,400 | - | +0.84% | - | - |
| 12/13 | 546 | 546 | 538 | 540 | -0.28% | 219,800 | - | +0.84% | - | - |
| 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% | - | - |
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。
