ファンケル（4921）の株価チャート

2013/01/17

2012/08/20～2013/01/17

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
2013
01/17	481	483	480	483	+0.42%	298,800	629億6059万	+6.86%	-	0.85
01/16	487	487	480	481	-0.72%	291,400	626億9988万	+6.89%	-	0.85
01/15	486	487	481	485	+0.73%	289,400	631億5612万	+8.15%	-	0.85
01/11	483	485	480	481	+0.1%	245,400	626億9988万	+7.85%	-	0.85
01/10	476	481	474	481	+1.37%	277,200	626億3471万	+8.22%	-	0.85
01/09	474	476	470	474	-0.21%	317,800	617億8741万	+7.24%	-	0.83
01/08	470	477	470	475	+1.6%	525,000	619億1777万	+7.95%	-	0.84
01/07	460	468	460	468	+2.75%	418,800	609億4012万	+6.49%	-	0.82
01/04	460	461	453	455	+0.66%	470,600	593億1070万	+4.12%	-	0.8
2012
12/28	455	455	452	452	-0.11%	256,200	-	+3.67%	-	-
12/27	455	455	450	453	+1.12%	396,600	-	+4.02%	-	-
12/26	448	450	446	448	+0.56%	258,800	-	+3.11%	-	-
12/25	448	451	445	445	+0.11%	376,800	-	+2.77%	-	-
12/21	450	454	444	445	-1.11%	386,200	-	+2.66%	-	-
12/20	448	451	445	450	+0.78%	572,200	-	+4.05%	-	-
12/19	442	447	440	446	+1.59%	494,600	-	+3.72%	-	-
12/18	438	441	438	439	+0.69%	355,600	-	+2.09%	-	-
12/17	433	437	431	436	+1.4%	383,800	-	+1.63%	-	-
12/14	428	432	428	430	-0.12%	531,600	-	+0.23%	-	-
12/13	432	433	430	431	+0.12%	260,800	-	+0.35%	-	-
12/12	431	433	429	430	+0.12%	239,000	-	+0.23%	-	-
12/11	430	431	429	430	-0.12%	218,600	-	+0.12%	-	-
12/10	432	433	430	430	0%	220,600	-	+0.23%	-	-
12/07	432	432	430	430	-0.23%	219,400	-	+0.23%	-	-
12/06	432	433	430	431	+0.35%	360,200	-	+0.47%	-	-
12/05	430	431	429	430	+0.12%	192,400	-	+0.12%	-	-
12/04	431	433	429	429	-0.35%	210,600	-	0%	-	-
12/03	436	436	430	431	-0.23%	263,600	-	+0.35%	-	-
11/30	436	437	431	432	-0.69%	274,000	-	+0.58%	-	-
11/29	429	437	429	435	+1.16%	291,000	-	+1.28%	-	-
11/28	435	435	429	430	-1.04%	313,000	-	+0.12%	-	-
11/27	435	438	434	434	0%	287,400	-	+1.17%	-	-
11/26	431	435	431	434	+1.28%	236,000	-	+0.93%	-	-
11/22	432	433	427	429	-0.58%	245,600	-	-0.35%	-	-
11/21	431	431	429	431	+0.82%	266,600	-	+0.23%	-	-
11/20	430	431	428	428	+0.47%	278,200	-	-0.81%	-	-
11/19	425	428	425	426	+0.24%	251,200	-	-1.28%	-	-
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%	-	-

ファンケル（4921）の株価チャート

2012/08/20～2013/01/17

株価推移

開示資料

決算

株式

チャート