ファンケル（4921）の株価チャート
2013/05/16～2013/10/07
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 |
| 10/07 | 572 | 577 | 567 | 568 | -0.87% | 266,800 | 739億7544万 | -6.66% | 53.71 | 1.01 |
| 10/04 | 575 | 579 | 569 | 573 | -1.21% | 209,000 | 746億2720万 | -6.3% | 54.18 | 1.02 |
| 10/03 | 581 | 586 | 579 | 580 | -0.86% | 178,000 | 755億3967万 | -5.46% | 54.84 | 1.03 |
| 10/02 | 591 | 594 | 583 | 585 | -0.93% | 225,400 | 761億9144万 | -5.11% | 55.31 | 1.04 |
| 10/01 | 597 | 598 | 590 | 590 | -1.26% | 241,400 | 769億838万 | -4.53% | 55.84 | 1.05 |
| 09/30 | 603 | 605 | 597 | 598 | -2.05% | 335,200 | 778億8603万 | -3.78% | 56.54 | 1.06 |
| 09/27 | 611 | 613 | 608 | 610 | +0.16% | 155,600 | 795億1545万 | -2.09% | 57.73 | 1.08 |
| 09/26 | 606 | 609 | 599 | 609 | 0% | 233,000 | 793億8509万 | -2.56% | 57.63 | 1.08 |
| 09/25 | 611 | 614 | 608 | 609 | -0.33% | 187,000 | 793億8509万 | -2.87% | 57.63 | 1.08 |
| 09/24 | 616 | 617 | 611 | 611 | -0.97% | 287,400 | 796億4580万 | -2.86% | 57.82 | 1.08 |
| 09/20 | 625 | 627 | 615 | 617 | -0.4% | 274,200 | 804億2792万 | -2.22% | 58.39 | 1.09 |
| 09/19 | 614 | 620 | 610 | 620 | +0.98% | 200,200 | 807億5380万 | -1.98% | 58.63 | 1.1 |
| 09/18 | 613 | 617 | 608 | 614 | +0.25% | 190,800 | 799億7168万 | -3.23% | 58.06 | 1.09 |
| 09/17 | 620 | 624 | 611 | 612 | -0.81% | 259,200 | 797億7615万 | -3.77% | 57.92 | 1.09 |
| 09/13 | 613 | 621 | 613 | 617 | -0.4% | 290,200 | 804億2792万 | -3.14% | 58.39 | 1.09 |
| 09/12 | 618 | 624 | 618 | 620 | +0.16% | 104,200 | 807億5380万 | -2.9% | 58.63 | 1.1 |
| 09/11 | 624 | 627 | 617 | 619 | -0.88% | 193,800 | 806億2345万 | -3.21% | 58.53 | 1.1 |
| 09/10 | 622 | 629 | 621 | 624 | 0% | 246,000 | 813億4039万 | -2.5% | 59.05 | 1.11 |
| 09/09 | 620 | 627 | 618 | 624 | +1.96% | 243,600 | 813億4039万 | -2.5% | 59.05 | 1.11 |
| 09/06 | 616 | 618 | 610 | 612 | -0.73% | 165,800 | 797億7615万 | -4.38% | 57.92 | 1.09 |
| 09/05 | 624 | 627 | 616 | 617 | -0.64% | 191,000 | 803億6274万 | -3.82% | 58.34 | 1.09 |
| 09/04 | 617 | 622 | 613 | 621 | 0% | 278,200 | 808億8416万 | -3.35% | 58.72 | 1.1 |
| 09/03 | 620 | 626 | 615 | 621 | +0.4% | 394,800 | 808億8416万 | -3.2% | 58.72 | 1.1 |
| 09/02 | 612 | 622 | 605 | 618 | +0.16% | 203,400 | 805億5827万 | -3.59% | 58.48 | 1.1 |
| 08/30 | 631 | 634 | 614 | 617 | -2.22% | 379,600 | 804億2792万 | -3.74% | 58.39 | 1.09 |
| 08/29 | 632 | 640 | 628 | 631 | -0.16% | 172,000 | 822億5286万 | -1.56% | 59.71 | 1.12 |
| 08/28 | 640 | 643 | 630 | 632 | -1.94% | 245,400 | 823億8322万 | -1.4% | 59.81 | 1.12 |
| 08/27 | 650 | 656 | 641 | 645 | -1.23% | 288,000 | 840億1263万 | +0.7% | 60.99 | 1.14 |
| 08/26 | 660 | 661 | 651 | 653 | -0.99% | 176,200 | 850億5546万 | +1.95% | 61.75 | 1.16 |
| 08/23 | 655 | 660 | 652 | 659 | +1.7% | 327,000 | 859億275万 | +3.29% | 62.36 | 1.17 |
| 08/22 | 645 | 655 | 643 | 648 | -0.54% | 287,800 | 844億6887万 | +1.89% | 61.32 | 1.15 |
| 08/21 | 653 | 656 | 646 | 652 | -0.76% | 263,800 | 849億2510万 | +2.6% | 61.65 | 1.16 |
| 08/20 | 662 | 670 | 655 | 657 | -0.98% | 245,800 | 855億7687万 | +3.71% | 62.13 | 1.16 |
| 08/19 | 658 | 663 | 653 | 663 | +0.91% | 206,800 | 864億2417万 | +5.07% | 62.74 | 1.18 |
| 08/16 | 659 | 662 | 653 | 657 | -0.61% | 190,000 | 856億4205万 | +4.62% | 62.17 | 1.17 |
| 08/15 | 661 | 672 | 659 | 661 | -0.9% | 366,600 | 861億6346万 | +5.59% | 62.55 | 1.17 |
| 08/14 | 659 | 667 | 657 | 667 | +1.44% | 328,000 | 869億4558万 | +7.06% | 63.12 | 1.18 |
| 08/13 | 647 | 658 | 646 | 658 | +1.7% | 448,200 | 857億722万 | +6.05% | 62.22 | 1.17 |
| 08/12 | 643 | 650 | 638 | 647 | +1.17% | 306,600 | 842億7334万 | +4.61% | 61.18 | 1.15 |
| 08/09 | 650 | 650 | 634 | 639 | -1.54% | 281,200 | 832億9569万 | +3.73% | 60.47 | 1.13 |
| 08/08 | 640 | 650 | 633 | 649 | +2.77% | 454,000 | 845億9922万 | +5.7% | 61.42 | 1.15 |
| 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 |
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。
