ファンケル（4921）の株価チャート
2012/03/06～2012/07/30
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 |
| 07/30 | 473 | 474 | 468 | 472 | +0.11% | 91,400 | - | -2.28% | - | - |
| 07/27 | 480 | 480 | 470 | 472 | +0.75% | 181,200 | - | -2.58% | - | - |
| 07/26 | 467 | 468 | 461 | 468 | +0.97% | 148,000 | - | -3.31% | - | - |
| 07/25 | 468 | 470 | 463 | 464 | -0.86% | 218,000 | - | -4.24% | - | - |
| 07/24 | 471 | 472 | 468 | 468 | -0.64% | 187,800 | - | -3.61% | - | - |
| 07/23 | 475 | 478 | 471 | 471 | -1.16% | 134,800 | - | -2.99% | - | - |
| 07/20 | 486 | 486 | 476 | 476 | -1.96% | 180,200 | - | -1.86% | - | - |
| 07/19 | 490 | 491 | 485 | 486 | 0% | 94,000 | - | +0.1% | - | - |
| 07/18 | 489 | 490 | 485 | 486 | +0.1% | 59,800 | - | +0.31% | - | - |
| 07/17 | 492 | 492 | 485 | 485 | -1.32% | 76,200 | - | +0.41% | - | - |
| 07/13 | 488 | 495 | 488 | 492 | +0.41% | 106,800 | - | +1.76% | - | - |
| 07/12 | 489 | 492 | 488 | 490 | +0.2% | 100,000 | - | +1.35% | - | - |
| 07/11 | 492 | 493 | 489 | 489 | -0.71% | 53,800 | - | +1.14% | - | - |
| 07/10 | 491 | 494 | 490 | 492 | +0.1% | 69,400 | - | +1.86% | - | - |
| 07/09 | 487 | 496 | 486 | 492 | +0.41% | 80,800 | - | +1.97% | - | - |
| 07/06 | 493 | 499 | 488 | 490 | -1.11% | 118,400 | - | +1.77% | - | - |
| 07/05 | 494 | 497 | 493 | 495 | +0.3% | 66,000 | - | +2.91% | - | - |
| 07/04 | 495 | 497 | 494 | 494 | +0.3% | 73,200 | - | +2.81% | - | - |
| 07/03 | 496 | 498 | 492 | 492 | -0.4% | 95,600 | - | +2.71% | - | - |
| 07/02 | 499 | 500 | 492 | 494 | -0.8% | 91,200 | - | +3.35% | - | - |
| 06/29 | 487 | 500 | 486 | 498 | +2.36% | 169,400 | - | +4.18% | - | - |
| 06/28 | 482 | 487 | 482 | 487 | +1.46% | 93,600 | - | +1.99% | - | - |
| 06/27 | 480 | 480 | 477 | 480 | +0.52% | 93,400 | - | +0.74% | - | - |
| 06/26 | 479 | 483 | 477 | 477 | -0.42% | 125,200 | - | +0.21% | - | - |
| 06/25 | 481 | 483 | 479 | 479 | +0.31% | 84,000 | - | +0.42% | - | - |
| 06/22 | 477 | 481 | 477 | 478 | -0.42% | 85,000 | - | +0.1% | - | - |
| 06/21 | 480 | 483 | 477 | 480 | +0.1% | 118,800 | - | +0.52% | - | - |
| 06/20 | 480 | 484 | 478 | 479 | +0.63% | 84,800 | - | +0.21% | - | - |
| 06/19 | 475 | 481 | 475 | 476 | +0.21% | 126,600 | - | -0.42% | - | - |
| 06/18 | 474 | 477 | 473 | 475 | +1.17% | 93,200 | - | -0.84% | - | - |
| 06/15 | 470 | 471 | 468 | 470 | +0.64% | 85,400 | - | -2.19% | - | - |
| 06/14 | 468 | 470 | 466 | 467 | -0.21% | 98,400 | - | -3.01% | - | - |
| 06/13 | 471 | 471 | 468 | 468 | -0.74% | 132,000 | - | -3.01% | - | - |
| 06/12 | 473 | 474 | 467 | 471 | -0.74% | 223,400 | - | -2.69% | - | - |
| 06/11 | 477 | 481 | 474 | 475 | -2.06% | 239,000 | - | -2.16% | - | - |
| 06/08 | 494 | 494 | 479 | 485 | -1.82% | 208,400 | - | -0.31% | - | - |
| 06/07 | 491 | 494 | 485 | 494 | +1.23% | 107,400 | - | +1.13% | - | - |
| 06/06 | 478 | 489 | 478 | 488 | +1.77% | 164,400 | - | -0.31% | - | - |
| 06/05 | 471 | 479 | 469 | 479 | +1.81% | 133,000 | - | -2.44% | - | - |
| 06/04 | 470 | 474 | 467 | 471 | -0.63% | 123,600 | - | -4.56% | - | - |
| 06/01 | 475 | 475 | 470 | 474 | -0.84% | 89,600 | - | -4.34% | - | - |
| 05/31 | 466 | 478 | 466 | 478 | +1.92% | 127,400 | - | -3.92% | - | - |
| 05/30 | 471 | 474 | 466 | 469 | -0.74% | 124,400 | - | -5.92% | - | - |
| 05/29 | 474 | 476 | 471 | 472 | -0.74% | 104,200 | - | -5.79% | - | - |
| 05/28 | 482 | 484 | 474 | 476 | -0.83% | 83,400 | - | -5.28% | - | - |
| 05/25 | 473 | 480 | 472 | 480 | +1.05% | 108,400 | - | -4.86% | - | - |
| 05/24 | 481 | 482 | 472 | 475 | -1.25% | 168,800 | - | -6.23% | - | - |
| 05/23 | 485 | 488 | 480 | 481 | -0.93% | 193,400 | - | -5.41% | - | - |
| 05/22 | 486 | 489 | 485 | 485 | +0.21% | 69,000 | - | -4.9% | - | - |
| 05/21 | 485 | 488 | 483 | 484 | -0.62% | 156,200 | - | -5.28% | - | - |
| 05/18 | 491 | 493 | 485 | 487 | -0.61% | 250,400 | - | -5.07% | - | - |
| 05/17 | 493 | 495 | 490 | 490 | -0.81% | 187,800 | - | -4.67% | - | - |
| 05/16 | 496 | 497 | 494 | 494 | -0.3% | 172,400 | - | -4.08% | - | - |
| 05/15 | 496 | 498 | 493 | 496 | -0.2% | 164,000 | - | -3.97% | - | - |
| 05/14 | 500 | 501 | 496 | 497 | -0.4% | 141,400 | - | -4.15% | - | - |
| 05/11 | 501 | 503 | 499 | 499 | -0.2% | 142,000 | - | -3.95% | - | - |
| 05/10 | 503 | 505 | 500 | 500 | -0.6% | 185,600 | - | -3.94% | - | - |
| 05/09 | 508 | 510 | 503 | 503 | -1.28% | 140,000 | - | -3.74% | - | - |
| 05/08 | 505 | 510 | 504 | 509 | +1.39% | 168,600 | - | -2.86% | - | - |
| 05/07 | 518 | 518 | 501 | 502 | -4.38% | 387,000 | - | -4.56% | - | - |
| 05/02 | 526 | 527 | 521 | 525 | +0.1% | 127,800 | - | -0.38% | - | - |
| 05/01 | 524 | 528 | 522 | 525 | +0.19% | 179,000 | - | -0.85% | - | - |
| 04/27 | 530 | 530 | 521 | 524 | -0.76% | 172,000 | - | -1.41% | - | - |
| 04/26 | 524 | 528 | 523 | 528 | +1.05% | 106,000 | - | -0.85% | - | - |
| 04/25 | 525 | 525 | 519 | 522 | +0.38% | 79,600 | - | -2.25% | - | - |
| 04/24 | 521 | 523 | 519 | 520 | -0.48% | 95,800 | - | -2.99% | - | - |
| 04/23 | 525 | 527 | 522 | 523 | +0.1% | 106,800 | - | -2.7% | - | - |
| 04/20 | 522 | 524 | 521 | 522 | +0.68% | 103,600 | - | -2.97% | - | - |
| 04/19 | 524 | 524 | 518 | 519 | -1.61% | 122,200 | - | -3.98% | - | - |
| 04/18 | 527 | 529 | 524 | 527 | +0.09% | 143,000 | - | -2.59% | - | - |
| 04/17 | 521 | 529 | 519 | 527 | +1.15% | 113,000 | - | -2.68% | - | - |
| 04/16 | 522 | 524 | 519 | 521 | -0.48% | 133,200 | - | -3.97% | - | - |
| 04/13 | 519 | 526 | 519 | 523 | +1.06% | 152,000 | - | -3.68% | - | - |
| 04/12 | 519 | 522 | 518 | 518 | -0.29% | 184,400 | - | -4.87% | - | - |
| 04/11 | 521 | 522 | 517 | 519 | -0.67% | 187,800 | - | -4.77% | - | - |
| 04/10 | 523 | 527 | 521 | 523 | +0.19% | 234,400 | - | -4.3% | - | - |
| 04/09 | 516 | 524 | 516 | 522 | -0.57% | 205,800 | - | -4.66% | - | - |
| 04/06 | 520 | 526 | 518 | 525 | +0.38% | 198,200 | - | -4.29% | - | - |
| 04/05 | 521 | 525 | 520 | 523 | +0.29% | 253,600 | - | -4.65% | - | - |
| 04/04 | 534 | 534 | 516 | 521 | -2.53% | 406,600 | - | -5.1% | - | - |
| 04/03 | 540 | 540 | 533 | 535 | -1.66% | 305,000 | - | -2.64% | - | - |
| 04/02 | 557 | 557 | 542 | 544 | -2.42% | 250,200 | - | -1% | - | - |
| 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% | - | - |
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。
