ファンケル（4921）の株価チャート
2013/12/04～2014/05/07
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 |
| 2014 |
| 05/07 | 565 | 565 | 554 | 556 | -2.28% | 314,400 | 724億7637万 | -2.97% | 30.74 | 0.97 |
| 05/02 | 572 | 574 | 566 | 569 | -0.61% | 65,000 | 741億7097万 | -1.04% | 31.46 | 1 |
| 05/01 | 568 | 573 | 566 | 573 | +1.15% | 164,000 | 746億2720万 | -0.61% | 31.65 | 1 |
| 04/30 | 567 | 570 | 564 | 566 | +0.09% | 117,600 | 737億7991万 | -2.08% | 31.29 | 0.99 |
| 04/28 | 567 | 567 | 562 | 566 | -0.18% | 176,600 | 737億1473万 | -2.5% | 31.26 | 0.99 |
| 04/25 | 568 | 571 | 564 | 567 | -0.26% | 107,400 | 738億4508万 | -2.66% | 31.32 | 0.99 |
| 04/24 | 567 | 573 | 565 | 568 | +1.07% | 213,200 | 740億4061万 | -2.57% | 31.4 | 0.99 |
| 04/23 | 559 | 563 | 559 | 562 | +0.63% | 83,000 | 732億5849万 | -3.77% | 31.07 | 0.98 |
| 04/22 | 564 | 564 | 557 | 559 | -1.15% | 222,800 | 728億226万 | -4.69% | 30.88 | 0.98 |
| 04/21 | 564 | 570 | 564 | 565 | +0.62% | 119,400 | 736億4955万 | -3.75% | 31.24 | 0.99 |
| 04/18 | 566 | 568 | 556 | 562 | -0.71% | 234,400 | 731億9332万 | -4.67% | 31.04 | 0.98 |
| 04/17 | 567 | 571 | 561 | 566 | 0% | 196,200 | 737億1473万 | -4.31% | 31.26 | 0.99 |
| 04/16 | 565 | 569 | 561 | 566 | +0.62% | 164,000 | 737億1473万 | -4.64% | 31.26 | 0.99 |
| 04/15 | 558 | 565 | 551 | 562 | +0.54% | 326,600 | 732億5849万 | -5.55% | 31.07 | 0.98 |
| 04/14 | 558 | 567 | 558 | 559 | +0.36% | 297,400 | 728億6743万 | -6.52% | 30.91 | 0.98 |
| 04/11 | 559 | 568 | 556 | 557 | -0.54% | 296,400 | 726億673万 | -7.32% | 30.8 | 0.98 |
| 04/10 | 562 | 571 | 560 | 560 | -0.27% | 348,000 | 729億9779万 | -7.28% | 30.96 | 0.98 |
| 04/09 | 565 | 570 | 556 | 562 | -2.09% | 656,000 | 731億9332万 | -7.34% | 31.04 | 0.98 |
| 04/08 | 582 | 582 | 574 | 574 | -2.13% | 312,400 | 747億5756万 | -5.83% | 31.71 | 1 |
| 04/07 | 591 | 593 | 584 | 586 | -1.84% | 380,000 | 763億8697万 | -4.09% | 32.4 | 1.03 |
| 04/04 | 603 | 609 | 597 | 597 | -1.57% | 246,400 | 778億2086万 | -2.77% | 33.01 | 1.05 |
| 04/03 | 606 | 610 | 603 | 607 | +0.58% | 320,200 | 790億5921万 | -1.22% | 33.53 | 1.06 |
| 04/02 | 615 | 615 | 603 | 603 | -1.63% | 223,000 | 786億297万 | -1.95% | 33.34 | 1.06 |
| 04/01 | 616 | 617 | 611 | 613 | 0% | 265,800 | 799億651万 | -0.33% | 33.89 | 1.07 |
| 03/31 | 600 | 614 | 593 | 613 | +2.08% | 529,800 | 799億651万 | -0.33% | 58.02 | 1.09 |
| 03/28 | 592 | 601 | 589 | 601 | -0.17% | 619,400 | 782億7709万 | -2.36% | 56.83 | 1.07 |
| 03/27 | 596 | 605 | 583 | 602 | -1.39% | 815,600 | 784億744万 | -2.2% | 56.93 | 1.07 |
| 03/26 | 628 | 629 | 605 | 610 | -2.63% | 1,302,400 | 795億1545万 | -0.81% | 57.73 | 1.08 |
| 03/25 | 626 | 646 | 625 | 627 | +2.04% | 810,800 | 816億6627万 | +2.04% | 59.29 | 1.11 |
| 03/24 | 609 | 640 | 608 | 614 | +4.78% | 963,600 | 800億3686万 | +0.16% | 58.11 | 1.09 |
| 03/20 | 595 | 596 | 583 | 586 | -2.09% | 409,600 | 763億8697万 | -4.25% | 55.46 | 1.04 |
| 03/19 | 601 | 609 | 597 | 599 | -0.25% | 510,200 | 780億1639万 | -2.21% | 56.64 | 1.06 |
| 03/18 | 598 | 607 | 595 | 600 | +0.84% | 255,200 | 782億1192万 | -1.8% | 56.79 | 1.06 |
| 03/17 | 600 | 604 | 591 | 595 | -0.75% | 228,400 | 775億6015万 | -2.3% | 56.31 | 1.06 |
| 03/14 | 609 | 612 | 599 | 600 | -2.6% | 518,000 | 781億4674万 | -1.24% | 56.74 | 1.06 |
| 03/13 | 617 | 620 | 611 | 616 | -0.4% | 177,600 | 802億3239万 | +1.9% | 58.25 | 1.09 |
| 03/12 | 623 | 623 | 617 | 618 | -1.44% | 196,800 | 805億5827万 | +2.83% | 58.49 | 1.1 |
| 03/11 | 625 | 637 | 625 | 627 | +0.24% | 206,000 | 817億3145万 | +4.85% | 59.34 | 1.11 |
| 03/10 | 633 | 635 | 624 | 626 | -0.79% | 370,600 | 815億3592万 | +5.13% | 59.2 | 1.11 |
| 03/07 | 643 | 652 | 626 | 631 | -0.32% | 551,600 | 821億8769万 | +6.5% | 59.67 | 1.12 |
| 03/06 | 626 | 635 | 625 | 633 | +1.04% | 173,000 | 824億4839万 | +7.2% | 59.86 | 1.12 |
| 03/05 | 638 | 639 | 625 | 626 | -1.34% | 236,600 | 816億110万 | +6.64% | 59.25 | 1.11 |
| 03/04 | 621 | 636 | 621 | 635 | +1.36% | 204,400 | 827億910万 | +8.65% | 60.05 | 1.13 |
| 03/03 | 631 | 633 | 617 | 626 | -2.34% | 329,600 | 816億110万 | +7.75% | 59.25 | 1.11 |
| 02/28 | 617 | 644 | 617 | 641 | +4.57% | 1,044,400 | 835億5640万 | +10.71% | 60.67 | 1.14 |
| 02/27 | 616 | 617 | 608 | 613 | -0.41% | 186,000 | 799億651万 | +6.42% | 58.02 | 1.09 |
| 02/26 | 621 | 621 | 612 | 616 | -1.2% | 224,800 | 802億3239万 | +7.23% | 58.25 | 1.09 |
| 02/25 | 617 | 624 | 614 | 623 | +1.88% | 330,000 | 812億1004万 | +8.73% | 58.96 | 1.11 |
| 02/24 | 605 | 617 | 601 | 612 | +1.24% | 396,200 | 797億1098万 | +7.09% | 57.88 | 1.08 |
| 02/21 | 600 | 608 | 600 | 604 | +1.68% | 289,000 | 787億3333万 | +5.96% | 57.17 | 1.07 |
| 02/20 | 600 | 604 | 590 | 594 | -0.83% | 271,200 | 774億2980万 | +4.58% | 56.22 | 1.05 |
| 02/19 | 604 | 605 | 597 | 599 | -0.5% | 145,600 | 780億8156万 | +5.64% | 56.69 | 1.06 |
| 02/18 | 598 | 608 | 595 | 602 | +0.75% | 307,400 | 784億7262万 | +6.36% | 56.98 | 1.07 |
| 02/17 | 591 | 600 | 581 | 598 | +1.1% | 348,800 | 778億8603万 | +5.75% | 56.55 | 1.06 |
| 02/14 | 590 | 607 | 586 | 591 | +0.34% | 611,400 | 770億3874万 | +4.79% | 55.94 | 1.05 |
| 02/13 | 570 | 600 | 569 | 589 | +5.56% | 1,206,600 | 767億7803万 | +4.62% | 55.75 | 1.04 |
| 02/12 | 560 | 560 | 553 | 558 | +0.72% | 191,200 | 727億3708万 | -0.71% | 52.81 | 0.99 |
| 02/10 | 553 | 562 | 552 | 554 | +2.31% | 334,800 | 722億1567万 | -1.42% | 52.43 | 0.98 |
| 02/07 | 545 | 545 | 536 | 542 | +1.31% | 190,800 | 705億8625万 | -3.65% | 51.25 | 0.96 |
| 02/06 | 538 | 539 | 531 | 535 | -0.74% | 224,800 | 696億7378万 | -5.06% | 50.59 | 0.95 |
| 02/05 | 538 | 541 | 528 | 539 | +0.84% | 279,200 | 701億9519万 | -4.35% | 50.97 | 0.96 |
| 02/04 | 553 | 553 | 534 | 534 | -4.13% | 440,200 | 696億860万 | -5.15% | 50.54 | 0.95 |
| 02/03 | 564 | 570 | 557 | 557 | -1.33% | 231,000 | 726億673万 | -1.07% | 52.72 | 0.99 |
| 01/31 | 567 | 569 | 558 | 565 | -0.18% | 208,400 | 735億8438万 | +0.44% | 53.43 | 1 |
| 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 |
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。
