ファンケル（4921）の株価チャート
2013/03/14～2013/08/07
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 |
| 08/07 | 631 | 640 | 627 | 632 | -0.39% | 284,000 | 823億1804万 | +3.02% | 59.76 | 1.12 |
| 08/06 | 626 | 635 | 618 | 634 | +1.36% | 264,200 | 826億4392万 | +3.76% | 60 | 1.12 |
| 08/05 | 630 | 632 | 625 | 626 | -1.03% | 158,200 | 815億3592万 | +2.54% | 59.19 | 1.11 |
| 08/02 | 627 | 632 | 617 | 632 | +0.88% | 297,200 | 823億8322万 | +3.78% | 59.81 | 1.12 |
| 08/01 | 606 | 627 | 605 | 627 | +3.13% | 212,600 | 816億6627万 | +3.21% | 59.29 | 1.11 |
| 07/31 | 610 | 615 | 606 | 608 | -1.46% | 120,800 | 791億8956万 | +0.41% | 57.49 | 1.08 |
| 07/30 | 603 | 620 | 601 | 617 | +1.48% | 194,800 | 803億6274万 | +2.07% | 58.34 | 1.09 |
| 07/29 | 610 | 618 | 603 | 608 | -2.64% | 290,000 | 791億8956万 | +0.75% | 57.49 | 1.08 |
| 07/26 | 618 | 628 | 614 | 624 | -0.32% | 285,800 | 813億4039万 | +3.65% | 59.05 | 1.11 |
| 07/25 | 624 | 630 | 614 | 626 | -0.08% | 253,200 | 816億110万 | +4.33% | 59.24 | 1.11 |
| 07/24 | 629 | 630 | 624 | 627 | -0.32% | 130,600 | 816億6627万 | +4.77% | 59.29 | 1.11 |
| 07/23 | 621 | 630 | 620 | 629 | +1.45% | 281,200 | 819億2698万 | +5.63% | 59.48 | 1.11 |
| 07/22 | 608 | 621 | 608 | 620 | +2.23% | 323,600 | 807億5380万 | +4.47% | 58.63 | 1.1 |
| 07/19 | 610 | 610 | 603 | 606 | -0.41% | 209,200 | 789億9403万 | +2.54% | 57.35 | 1.07 |
| 07/18 | 608 | 610 | 604 | 609 | +0.16% | 140,800 | 793億1992万 | +3.49% | 57.58 | 1.08 |
| 07/17 | 600 | 609 | 598 | 608 | +2.1% | 218,200 | 791億8956万 | +3.49% | 57.49 | 1.08 |
| 07/16 | 605 | 609 | 595 | 595 | -1.16% | 213,800 | 775億6015万 | +1.71% | 56.31 | 1.06 |
| 07/12 | 604 | 607 | 600 | 602 | +0.5% | 222,800 | 784億7262万 | +3.08% | 56.97 | 1.07 |
| 07/11 | 598 | 602 | 593 | 599 | +0.42% | 164,800 | 780億8156万 | +2.92% | 56.69 | 1.06 |
| 07/10 | 598 | 603 | 596 | 597 | -0.5% | 131,600 | 777億5568万 | +2.84% | 56.45 | 1.06 |
| 07/09 | 600 | 602 | 593 | 600 | +0.5% | 145,200 | 781億4674万 | +3.54% | 56.73 | 1.06 |
| 07/08 | 601 | 604 | 597 | 597 | -0.67% | 185,000 | 777億5568万 | +3.38% | 56.45 | 1.06 |
| 07/05 | 599 | 602 | 595 | 601 | +0.84% | 145,600 | 782億7709万 | +4.25% | 56.83 | 1.07 |
| 07/04 | 602 | 603 | 594 | 596 | -1.08% | 151,400 | 776億2533万 | +3.75% | 56.35 | 1.06 |
| 07/03 | 604 | 605 | 600 | 602 | -0.17% | 166,800 | 784億7262万 | +5.24% | 56.97 | 1.07 |
| 07/02 | 599 | 605 | 593 | 603 | +0.75% | 274,000 | 786億297万 | +5.6% | 57.06 | 1.07 |
| 07/01 | 595 | 599 | 581 | 599 | +0.59% | 238,600 | 780億1639万 | +5.18% | 56.64 | 1.06 |
| 06/28 | 588 | 595 | 581 | 595 | +2.06% | 266,200 | 775億6015万 | +4.94% | 57.75 | 1.08 |
| 06/27 | 585 | 585 | 567 | 583 | +1.22% | 213,600 | 759億9591万 | +3% | 56.59 | 1.06 |
| 06/26 | 588 | 590 | 574 | 576 | -2.04% | 218,800 | 750億8344万 | +1.95% | 55.91 | 1.05 |
| 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 |
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。
