ファンケル（4921）の株価チャート

2013/06/25

2013/01/30～2013/06/25

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
06/25	583	590	577	588	+0.94%	311,600	766億4768万	+4.07%	57.07	1.07
06/24	580	588	578	583	+0.69%	190,400	759億3073万	+3.1%	56.54	1.06
06/21	566	581	562	579	+0.52%	278,000	754億932万	+2.57%	56.15	1.05
06/20	580	588	575	576	-0.43%	316,800	750億1826万	+2.04%	55.86	1.05
06/19	579	582	568	578	+1.4%	245,600	753億4414万	+2.48%	56.1	1.05
06/18	578	578	565	570	-1.47%	251,800	743億132万	+1.06%	55.32	1.04
06/17	560	582	560	579	+4.42%	448,000	754億932万	+2.39%	56.15	1.05
06/14	553	569	553	554	+1.19%	554,800	722億1567万	-1.6%	53.77	1.01
06/13	563	563	541	548	-3.95%	379,000	713億6837万	-2.41%	53.14	1
06/12	560	575	553	570	+0.88%	279,600	743億132万	+1.79%	55.32	1.04
06/11	565	583	553	565	-0.7%	583,400	736億4955万	+1.07%	54.84	1.03
06/10	548	578	548	569	+4.4%	390,000	741億7097万	+1.97%	55.23	1.04
06/07	545	550	533	545	-0.82%	528,600	710億4249万	-1.98%	52.9	0.99
06/06	560	564	547	550	-3.93%	636,200	716億2908万	-0.99%	53.34	1
06/05	563	640	562	572	+1.78%	1,446,000	745億6203万	+3.25%	55.52	1.04
06/04	551	564	546	562	+1.54%	542,400	732億5849万	+1.81%	54.55	1.02
06/03	556	565	550	554	-0.45%	391,800	721億5049万	+0.45%	53.72	1.01
05/31	554	573	549	556	+0.54%	418,600	724億7637万	+1.09%	53.97	1.01
05/30	565	569	550	553	-2.12%	324,400	720億8531万	+0.73%	53.67	1.01
05/29	560	576	557	565	+1.62%	370,600	736億4955万	+3.29%	54.84	1.03
05/28	555	563	551	556	-0.45%	336,600	724億7637万	+1.83%	53.97	1.01
05/27	565	567	546	559	-1.33%	485,800	728億226万	+2.67%	54.21	1.02
05/24	551	576	546	566	+2.82%	709,200	737億7991万	+4.43%	54.94	1.03
05/23	583	592	551	551	-5.49%	741,800	717億5943万	+1.94%	53.43	1
05/22	585	595	575	583	+0.34%	673,800	759億3073万	+8.07%	56.54	1.06
05/21	571	584	571	581	+1.93%	387,400	756億7003万	+8.3%	56.34	1.06
05/20	565	575	564	570	+0.89%	370,600	742億3614万	+6.65%	55.28	1.04
05/17	575	577	565	565	-1.83%	497,600	735億8438万	+6.11%	54.79	1.03
05/16	580	580	560	575	-0.95%	686,800	749億5309万	+8.49%	55.81	1.05
05/15	593	594	570	581	-2.03%	870,400	756億7003万	+10.15%	56.34	1.06
05/14	538	596	536	593	+12.54%	1,836,600	772億3427万	+13.07%	57.51	1.08
05/13	528	530	525	527	+0.1%	316,600	686億3095万	+1.06%	51.1	0.96
05/10	529	529	525	526	+0.48%	193,600	685億6578万	+1.15%	51.05	0.96
05/09	531	532	524	524	-1.23%	189,800	682億3990万	+1.06%	50.81	0.95
05/08	533	534	530	530	-0.09%	290,800	690億8719万	+2.51%	51.44	0.96
05/07	524	533	524	531	+2.02%	265,400	691億5237万	+2.81%	51.49	0.97
05/02	519	523	516	520	+0.1%	255,800	677億8366万	+0.97%	50.47	0.95
05/01	520	524	511	520	-2.35%	458,600	677億1848万	+0.87%	50.42	0.95
04/30	534	535	530	532	+0.47%	265,000	693億4790万	+3.1%	51.64	0.97
04/26	539	539	529	530	-1.58%	218,400	690億2201万	+2.62%	51.39	0.96
04/25	530	540	528	538	+1.7%	353,000	701億3002万	+4.26%	52.22	0.98
04/24	519	529	519	529	+2.12%	398,600	689億5684万	+2.52%	51.35	0.96
04/23	519	520	515	518	-0.38%	179,600	675億2295万	+0.19%	50.28	0.94
04/22	520	525	520	520	+0.19%	153,000	677億8366万	+0.39%	50.47	0.95
04/19	513	520	510	519	+1.27%	227,800	676億5331万	0%	50.37	0.94
04/18	516	517	513	513	-0.97%	184,000	668億601万	-1.44%	49.74	0.93
04/17	515	519	513	518	+1.47%	272,600	674億5778万	-0.67%	50.23	0.94
04/16	516	519	510	510	-1.92%	385,600	664億8013万	-2.11%	49.5	0.93
04/15	518	522	517	520	+0.39%	229,200	677億8366万	-0.57%	50.47	0.95
04/12	521	521	516	518	-0.58%	301,400	675億2295万	-1.15%	50.28	0.94
04/11	518	522	514	521	+0.87%	380,600	679億1401万	-0.57%	50.57	0.95
04/10	515	517	513	517	+0.29%	288,200	673億2742万	-1.62%	50.13	0.94
04/09	519	519	514	515	-0.48%	203,000	671億3189万	-1.9%	49.99	0.94
04/08	513	520	507	518	+1.57%	432,800	674億5778万	-1.43%	50.23	0.94
04/05	511	518	507	510	+0.99%	395,800	664億1495万	-2.95%	49.45	0.93
04/04	492	505	485	505	+2.64%	356,400	657億6318万	-4.09%	48.97	0.92
04/03	483	494	482	492	+2.29%	237,800	640億6859万	-6.56%	47.71	0.89
04/02	491	491	478	481	-2.93%	542,000	626億3471万	-8.82%	46.64	0.87
04/01	513	515	495	495	-3.51%	320,000	645億2483万	-6.25%	48.05	0.9
03/29	517	518	510	513	-0.97%	318,200	668億7119万	-3.02%	-	0.9
03/28	519	522	515	518	-0.77%	344,800	675億2295万	-2.08%	-	0.91
03/27	521	524	516	522	-1.14%	572,000	680億4437万	-1.32%	-	0.92
03/26	534	535	528	528	-1.31%	1,064,600	688億2648万	0%	-	0.93
03/25	540	541	535	535	-0.47%	590,800	697億3896万	+1.52%	-	0.94
03/22	542	548	538	538	-0.83%	512,000	700億6484万	+2.19%	-	0.95
03/21	544	545	541	542	-0.09%	379,600	706億5143万	+3.24%	-	0.95
03/19	543	545	543	543	-0.18%	204,200	707億1661万	+3.53%	-	0.95
03/18	544	545	542	544	0%	207,400	708億4696万	+3.92%	-	0.96
03/15	538	544	537	544	+1.59%	338,400	708億4696万	+4.12%	-	0.96
03/14	538	541	535	535	-0.19%	251,400	697億3896万	+2.69%	-	0.94
03/13	542	542	536	536	-1.11%	219,600	698億6931万	+3.08%	-	0.94
03/12	549	549	542	542	-0.82%	242,400	706億5143万	+4.43%	-	0.95
03/11	539	549	539	547	+2.05%	269,800	712億3802万	+5.5%	-	0.96
03/08	533	537	533	536	+0.47%	386,600	698億413万	+3.58%	-	0.94
03/07	533	535	532	533	+0.47%	200,000	694億7825万	+3.29%	-	0.94
03/06	530	531	527	531	+0.86%	207,600	691億5237万	+3.01%	-	0.93
03/05	529	532	525	526	-0.09%	169,200	685億6578万	+2.53%	-	0.93
03/04	519	528	519	527	+2.03%	363,400	686億3095万	+2.83%	-	0.93
03/01	516	518	515	516	+0.19%	142,200	672億6225万	+0.98%	-	0.91
02/28	515	517	513	515	+0.49%	150,600	671億3189万	+0.98%	-	0.91
02/27	515	515	510	513	-0.19%	178,600	668億601万	+0.89%	-	0.9
02/26	513	515	510	514	-0.29%	197,200	669億3636万	+1.28%	-	0.9
02/25	515	517	513	515	+0.78%	151,800	671億3189万	+1.78%	-	0.91
02/22	507	513	506	511	+0.79%	272,200	666億1048万	+1.19%	-	0.9
02/21	516	516	503	507	-2.03%	382,000	660億8907万	+0.6%	-	0.89
02/20	516	519	514	518	+1.17%	124,400	674億5778万	+2.88%	-	0.91
02/19	508	516	507	512	+0.1%	142,400	666億7566万	+1.89%	-	0.9
02/18	505	513	504	511	+1.69%	201,600	666億1048万	+2%	-	0.9
02/15	511	511	502	503	-1.57%	194,400	655億248万	+0.7%	-	0.88
02/14	508	514	508	511	+0.39%	186,400	665億4530万	+2.51%	-	0.9
02/13	517	518	508	509	-1.64%	253,000	662億8460万	+2.31%	-	0.89
02/12	518	523	517	517	+0.29%	240,400	673億9260万	+4.44%	-	0.91
02/08	520	523	515	516	-0.87%	203,200	671億9707万	+4.56%	-	0.91
02/07	524	525	518	520	-0.76%	205,800	677億8366万	+6.12%	-	0.92
02/06	520	525	518	524	+1.95%	339,000	683億507万	+7.38%	-	0.92
02/05	518	522	514	514	-0.68%	333,800	670億154万	+6.2%	-	0.9
02/04	516	521	510	518	+0.19%	410,600	674億5778万	+7.37%	-	0.91
02/01	515	518	514	517	+0.68%	315,000	673億2742万	+7.83%	-	0.91
01/31	506	515	506	513	+2.09%	356,200	668億7119万	+7.77%	-	0.9
01/30	495	504	494	503	+2.34%	432,600	655億248万	+6.24%	-	0.88

ファンケル（4921）の株価チャート

2013/01/30～2013/06/25

株価推移

開示資料

決算

株式

チャート