ファンケル（4921）の株価チャート
2013/08/30～2014/01/30
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 |
| 2014 |
| 01/30 | 563 | 568 | 559 | 566 | -0.7% | 272,000 | 737億1473万 | +0.8% | 53.52 | 1 |
| 01/29 | 558 | 571 | 558 | 570 | +3.08% | 153,000 | 742億3614万 | +1.7% | 53.9 | 1.01 |
| 01/28 | 553 | 556 | 551 | 553 | +0.18% | 313,200 | 720億2014万 | -1.16% | 52.29 | 0.98 |
| 01/27 | 559 | 559 | 552 | 552 | -2.39% | 222,600 | 718億8978万 | -1.16% | 52.2 | 0.98 |
| 01/24 | 570 | 572 | 563 | 565 | -0.96% | 267,600 | 736億4955万 | +1.25% | 53.47 | 1 |
| 01/23 | 579 | 580 | 571 | 571 | -1.38% | 214,200 | 743億6650万 | +2.24% | 53.99 | 1.01 |
| 01/22 | 579 | 580 | 573 | 579 | 0% | 177,400 | 754億932万 | +3.86% | 54.75 | 1.03 |
| 01/21 | 578 | 580 | 575 | 579 | +0.61% | 209,600 | 754億932万 | +4.05% | 54.75 | 1.03 |
| 01/20 | 576 | 577 | 573 | 575 | +0.44% | 103,800 | 749億5309万 | +3.42% | 54.42 | 1.02 |
| 01/17 | 571 | 575 | 571 | 573 | +0.53% | 151,000 | 746億2720万 | +3.15% | 54.18 | 1.02 |
| 01/16 | 576 | 579 | 569 | 570 | -0.78% | 235,000 | 742億3614万 | +2.61% | 53.9 | 1.01 |
| 01/15 | 577 | 580 | 570 | 574 | +0.61% | 186,400 | 748億2273万 | +3.42% | 54.33 | 1.02 |
| 01/14 | 570 | 577 | 563 | 571 | +0.18% | 443,000 | 743億6650万 | +2.98% | 53.99 | 1.01 |
| 01/10 | 565 | 570 | 561 | 570 | +0.35% | 282,200 | 742億3614万 | +2.8% | 53.9 | 1.01 |
| 01/09 | 568 | 568 | 563 | 568 | -0.26% | 159,200 | 739億7544万 | +2.44% | 53.71 | 1.01 |
| 01/08 | 563 | 569 | 558 | 569 | +2.15% | 222,400 | 741億7097万 | +2.71% | 53.85 | 1.01 |
| 01/07 | 560 | 562 | 555 | 557 | -0.45% | 369,600 | 726億673万 | +0.54% | 52.72 | 0.99 |
| 01/06 | 571 | 572 | 557 | 560 | -1.58% | 541,000 | 729億3261万 | +0.99% | 52.95 | 0.99 |
| 2013 |
| 12/30 | 558 | 570 | 557 | 569 | +3.18% | 363,000 | 741億579万 | +2.62% | 53.8 | 1.01 |
| 12/27 | 548 | 554 | 547 | 551 | +0.92% | 460,400 | 718億2461万 | -0.36% | 52.14 | 0.98 |
| 12/26 | 537 | 547 | 536 | 546 | +2.06% | 283,000 | 711億7284万 | -1.27% | 51.67 | 0.97 |
| 12/25 | 534 | 537 | 533 | 535 | -0.19% | 302,000 | 697億3896万 | -3.25% | 50.63 | 0.95 |
| 12/24 | 534 | 538 | 534 | 536 | +0.09% | 326,400 | 698億6931万 | -3.07% | 50.72 | 0.95 |
| 12/20 | 535 | 539 | 533 | 536 | -0.09% | 388,600 | 698億413万 | -3.34% | 50.68 | 0.95 |
| 12/19 | 538 | 540 | 536 | 536 | -0.28% | 360,600 | 698億6931万 | -3.25% | 50.72 | 0.95 |
| 12/18 | 539 | 544 | 536 | 538 | -0.65% | 341,600 | 700億6484万 | -3.33% | 50.87 | 0.95 |
| 12/17 | 541 | 544 | 540 | 541 | +0.65% | 152,000 | 705億2108万 | -2.87% | 51.2 | 0.96 |
| 12/16 | 548 | 548 | 538 | 538 | -1.92% | 364,400 | 700億6484万 | -3.85% | 50.87 | 0.95 |
| 12/13 | 551 | 554 | 545 | 548 | -1.08% | 675,000 | 714億3355万 | -2.32% | 51.86 | 0.97 |
| 12/12 | 556 | 557 | 551 | 554 | -0.54% | 231,000 | 722億1567万 | -1.25% | 52.43 | 0.98 |
| 12/11 | 560 | 561 | 557 | 557 | -1.15% | 196,800 | 726億673万 | -0.89% | 52.71 | 0.99 |
| 12/10 | 560 | 565 | 558 | 564 | +0.63% | 164,200 | 734億5402万 | +0.09% | 53.33 | 1 |
| 12/09 | 566 | 566 | 557 | 560 | -0.97% | 410,000 | 729億9779万 | -0.71% | 53 | 0.99 |
| 12/06 | 560 | 568 | 557 | 566 | +0.62% | 278,000 | 737億1473万 | +0.27% | 53.52 | 1 |
| 12/05 | 565 | 567 | 562 | 562 | -0.27% | 257,800 | 732億5849万 | -0.53% | 53.19 | 1 |
| 12/04 | 565 | 566 | 557 | 564 | -0.35% | 346,400 | 734億5402万 | -0.44% | 53.33 | 1 |
| 12/03 | 569 | 570 | 566 | 566 | -0.35% | 214,600 | 737億1473万 | -0.26% | 53.52 | 1 |
| 12/02 | 571 | 572 | 565 | 568 | -0.61% | 306,000 | 739億7544万 | +0.09% | 53.71 | 1.01 |
| 11/29 | 573 | 573 | 566 | 571 | -0.26% | 336,600 | 744億3167万 | +0.53% | 54.04 | 1.01 |
| 11/28 | 566 | 574 | 566 | 573 | +1.96% | 437,200 | 746億2720万 | +0.79% | 54.18 | 1.02 |
| 11/27 | 556 | 567 | 551 | 562 | +1.26% | 555,200 | 731億9332万 | -1.32% | 53.14 | 1 |
| 11/26 | 554 | 556 | 550 | 555 | -0.09% | 398,400 | 722億8084万 | -2.72% | 52.48 | 0.98 |
| 11/25 | 547 | 555 | 547 | 555 | +1.46% | 379,000 | 723億4602万 | -2.97% | 52.52 | 0.98 |
| 11/22 | 550 | 553 | 545 | 547 | -0.45% | 431,600 | 713億320万 | -4.7% | 51.77 | 0.97 |
| 11/21 | 546 | 550 | 544 | 550 | +1.01% | 440,000 | 716億2908万 | -4.6% | 52 | 0.97 |
| 11/20 | 547 | 549 | 541 | 544 | -0.46% | 398,400 | 709億1214万 | -5.88% | 51.48 | 0.97 |
| 11/19 | 545 | 548 | 544 | 547 | +0.46% | 369,200 | 712億3802万 | -5.61% | 51.72 | 0.97 |
| 11/18 | 543 | 550 | 542 | 544 | +0.74% | 655,200 | 709億1214万 | -6.37% | 51.48 | 0.97 |
| 11/15 | 551 | 553 | 523 | 540 | -7.22% | 1,797,200 | 703億9072万 | -7.22% | 51.1 | 0.96 |
| 11/14 | 578 | 584 | 578 | 582 | +0.34% | 169,200 | 758億6556万 | -0.17% | 55.08 | 1.03 |
| 11/13 | 584 | 584 | 577 | 580 | -0.43% | 126,000 | 756億485万 | -0.34% | 54.89 | 1.03 |
| 11/12 | 575 | 583 | 573 | 583 | +0.87% | 145,400 | 759億3073万 | +0.09% | 55.13 | 1.03 |
| 11/11 | 578 | 580 | 574 | 578 | +1.23% | 133,600 | 752億7897万 | -0.77% | 54.65 | 1.02 |
| 11/08 | 575 | 577 | 571 | 571 | -0.87% | 153,800 | 743億6650万 | -1.98% | 53.99 | 1.01 |
| 11/07 | 577 | 577 | 574 | 576 | -0.52% | 176,800 | 750億1826万 | -1.12% | 54.46 | 1.02 |
| 11/06 | 578 | 584 | 576 | 579 | +0.09% | 115,400 | 754億932万 | -0.77% | 54.75 | 1.03 |
| 11/05 | 575 | 583 | 575 | 578 | +0.7% | 160,400 | 753億4414万 | -1.03% | 54.7 | 1.03 |
| 11/01 | 584 | 586 | 573 | 574 | -1.63% | 238,800 | 748億2273万 | -1.88% | 54.32 | 1.02 |
| 10/31 | 585 | 590 | 580 | 584 | -0.77% | 262,200 | 760億6109万 | -0.43% | 55.22 | 1.04 |
| 10/30 | 578 | 590 | 577 | 588 | +1.99% | 734,600 | 766億4768万 | +0.17% | 55.65 | 1.04 |
| 10/29 | 580 | 584 | 575 | 577 | -1.45% | 233,600 | 751億4861万 | -1.96% | 54.56 | 1.02 |
| 10/28 | 580 | 585 | 579 | 585 | +1.56% | 214,600 | 762億5662万 | -0.85% | 55.36 | 1.04 |
| 10/25 | 587 | 588 | 575 | 576 | -1.79% | 300,800 | 750億8344万 | -2.54% | 54.51 | 1.02 |
| 10/24 | 587 | 589 | 582 | 587 | -0.59% | 249,000 | 764億5215万 | -1.1% | 55.5 | 1.04 |
| 10/23 | 596 | 601 | 590 | 590 | -0.92% | 251,200 | 769億838万 | -0.67% | 55.84 | 1.05 |
| 10/22 | 605 | 605 | 595 | 596 | -1.57% | 202,000 | 776億2533万 | +0.08% | 56.36 | 1.06 |
| 10/21 | 600 | 605 | 599 | 605 | +0.83% | 206,400 | 788億6368万 | +1.51% | 57.25 | 1.07 |
| 10/18 | 599 | 610 | 596 | 600 | +0.25% | 435,400 | 782億1192万 | +0.67% | 56.78 | 1.06 |
| 10/17 | 587 | 600 | 587 | 599 | +2.05% | 265,800 | 780億1639万 | +0.25% | 56.64 | 1.06 |
| 10/16 | 588 | 594 | 583 | 587 | +0.09% | 263,800 | 764億5215万 | -1.92% | 55.5 | 1.04 |
| 10/15 | 586 | 590 | 579 | 586 | -0.17% | 257,000 | 763億8697万 | -2.17% | 55.46 | 1.04 |
| 10/11 | 580 | 590 | 580 | 587 | +1.73% | 241,200 | 765億1732万 | -2.17% | 55.55 | 1.04 |
| 10/10 | 563 | 579 | 563 | 577 | +2.58% | 246,600 | 752億1379万 | -4.15% | 54.6 | 1.02 |
| 10/09 | 558 | 567 | 556 | 563 | +0.36% | 247,600 | 733億2367万 | -6.87% | 53.23 | 1 |
| 10/08 | 563 | 564 | 555 | 561 | -1.23% | 309,800 | 730億6296万 | -7.51% | 53.04 | 0.99 |
| 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 |
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。
