ファンケル（4921）の株価チャート

2012/11/16

2012/06/27～2012/11/16

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
11/16	420	425	420	425	+1.19%	264,800	-	-1.74%	-	-
11/15	420	420	417	420	+0.12%	186,200	-	-2.89%	-	-
11/14	425	425	419	419	-1.53%	273,800	-	-3.23%	-	-
11/13	429	429	424	426	-0.7%	311,600	-	-1.96%	-	-
11/12	430	431	428	429	-0.12%	188,800	-	-1.49%	-	-
11/09	429	431	428	429	+0.12%	189,400	-	-1.61%	-	-
11/08	429	430	429	429	-0.12%	163,400	-	-1.72%	-	-
11/07	431	431	429	429	0%	204,400	-	-1.83%	-	-
11/06	431	432	429	429	-0.58%	193,400	-	-2.05%	-	-
11/05	431	432	429	432	+0.35%	334,000	-	-1.71%	-	-
11/02	431	433	430	430	+0.12%	186,800	-	-2.27%	-	-
11/01	432	432	429	430	+0.12%	171,600	-	-2.61%	-	-
10/31	431	432	428	429	-0.23%	288,000	-	-2.94%	-	-
10/30	432	434	430	430	-0.35%	172,200	-	-2.93%	-	-
10/29	434	435	431	432	-0.46%	137,000	-	-2.82%	-	-
10/26	435	436	432	434	0%	232,000	-	-2.58%	-	-
10/25	434	435	432	434	0%	190,000	-	-2.8%	-	-
10/24	437	437	433	434	-0.8%	299,400	-	-2.8%	-	-
10/23	440	441	437	437	-0.57%	117,000	-	-2.24%	-	-
10/22	439	441	438	440	-0.23%	98,800	-	-1.9%	-	-
10/19	441	443	438	441	-0.11%	160,000	-	-1.89%	-	-
10/18	442	443	439	441	+0.23%	162,600	-	-1.78%	-	-
10/17	442	445	439	440	-0.11%	191,800	-	-2.22%	-	-
10/16	440	443	439	441	+0.23%	123,800	-	-2.11%	-	-
10/15	439	440	436	440	+0.23%	213,000	-	-2.33%	-	-
10/12	442	444	438	439	-0.68%	189,600	-	-2.77%	-	-
10/11	442	444	440	442	0%	292,600	-	-2.11%	-	-
10/10	450	450	440	442	-2.75%	340,600	-	-2.11%	-	-
10/09	455	460	453	454	+1.11%	306,000	-	+0.67%	-	-
10/05	443	449	442	449	+1.81%	200,000	-	-0.44%	-	-
10/04	445	446	441	441	-0.56%	259,800	-	-2.43%	-	-
10/03	452	452	444	444	-1.77%	237,200	-	-2.1%	-	-
10/02	455	456	451	452	-0.44%	108,200	-	-0.33%	-	-
10/01	460	460	452	454	-1.31%	168,400	-	-0.11%	-	-
09/28	460	462	458	460	+0.66%	331,800	-	+1.21%	-	-
09/27	453	458	453	457	+1.11%	182,000	-	+0.33%	-	-
09/26	453	455	451	452	-1.31%	233,400	-	-0.77%	-	-
09/25	453	458	453	458	+0.88%	331,600	-	+0.33%	-	-
09/24	453	457	452	454	+0.33%	199,600	-	-0.77%	-	-
09/21	453	455	452	452	-0.11%	153,000	-	-1.09%	-	-
09/20	454	456	453	453	-0.22%	216,400	-	-1.2%	-	-
09/19	455	457	453	454	0%	208,600	-	-0.98%	-	-
09/18	456	456	453	454	-0.11%	180,800	-	-1.2%	-	-
09/14	455	456	453	454	+0.11%	335,200	-	-1.09%	-	-
09/13	454	457	453	454	-0.11%	99,400	-	-1.2%	-	-
09/12	454	459	451	454	+0.11%	147,800	-	-1.3%	-	-
09/11	449	454	448	454	+1.11%	169,200	-	-1.41%	-	-
09/10	452	452	447	449	-0.55%	96,200	-	-2.5%	-	-
09/07	450	454	448	451	+1.23%	137,200	-	-2.17%	-	-
09/06	446	446	443	446	+0.45%	157,000	-	-3.36%	-	-
09/05	451	452	444	444	-1.44%	140,000	-	-4%	-	-
09/04	451	453	450	450	-0.11%	145,200	-	-2.81%	-	-
09/03	455	457	451	451	-0.77%	153,800	-	-2.91%	-	-
08/31	460	460	454	454	-1.3%	120,400	-	-2.37%	-	-
08/30	460	461	459	460	0%	77,800	-	-1.08%	-	-
08/29	462	462	459	460	+0.11%	79,000	-	-1.29%	-	-
08/28	465	465	458	460	-0.97%	139,000	-	-1.39%	-	-
08/27	471	471	464	464	-0.75%	99,200	-	-0.43%	-	-
08/24	468	471	464	468	-0.32%	143,400	-	+0.32%	-	-
08/23	469	470	467	469	+0.21%	137,600	-	+0.43%	-	-
08/22	473	473	467	468	-0.85%	106,000	-	+0.21%	-	-
08/21	474	474	469	472	+0.21%	81,000	-	+0.85%	-	-
08/20	471	474	471	471	+0.11%	84,800	-	+0.43%	-	-
08/17	466	472	465	471	+1.18%	75,800	-	+0.32%	-	-
08/16	465	466	464	465	+0.22%	94,800	-	-1.06%	-	-
08/15	467	467	464	464	-0.22%	181,600	-	-1.49%	-	-
08/14	465	466	463	465	+0.65%	317,800	-	-1.48%	-	-
08/13	465	465	462	462	-0.43%	71,400	-	-2.33%	-	-
08/10	464	467	462	464	0%	172,400	-	-2.11%	-	-
08/09	466	467	462	464	-0.22%	143,400	-	-2.52%	-	-
08/08	461	468	460	465	+1.53%	200,600	-	-2.52%	-	-
08/07	454	464	454	458	+0.99%	179,400	-	-4.18%	-	-
08/06	456	457	451	454	0%	156,400	-	-5.32%	-	-
08/03	458	458	452	454	-2.47%	261,000	-	-5.72%	-	-
08/02	470	473	465	465	-0.96%	188,200	-	-3.53%	-	-
08/01	475	476	470	470	-1.68%	104,600	-	-2.8%	-	-
07/31	473	480	471	478	+1.17%	103,200	-	-1.14%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2012/06/27～2012/11/16

株価推移

開示資料

決算

株式

チャート