ファンケル（4921）の株価チャート
2014/02/26～2014/07/22
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 |
| 07/22 | 635 | 650 | 635 | 650 | +3.1% | 486,200 | 846億6440万 | +4.59% | 35.92 | 1.14 |
| 07/18 | 633 | 633 | 623 | 630 | +0.24% | 195,000 | 821億2251万 | +1.61% | 34.84 | 1.1 |
| 07/17 | 633 | 633 | 625 | 629 | -0.71% | 132,000 | 819億2698万 | +1.53% | 34.76 | 1.1 |
| 07/16 | 619 | 635 | 618 | 633 | +1.93% | 283,400 | 825億1357万 | +2.43% | 35.01 | 1.11 |
| 07/15 | 615 | 624 | 615 | 621 | +0.32% | 225,400 | 809億4933万 | +0.65% | 34.34 | 1.09 |
| 07/14 | 612 | 620 | 610 | 619 | +0.81% | 161,000 | 806億8863万 | +0.32% | 34.23 | 1.08 |
| 07/11 | 614 | 615 | 608 | 614 | +0.24% | 142,200 | 800億3686万 | -0.32% | 33.95 | 1.08 |
| 07/10 | 616 | 620 | 613 | 613 | -0.08% | 216,000 | 798億4133万 | -0.41% | 33.87 | 1.07 |
| 07/09 | 613 | 616 | 611 | 613 | +0.08% | 109,000 | 799億651万 | -0.33% | 33.9 | 1.07 |
| 07/08 | 611 | 620 | 611 | 613 | +0.08% | 115,200 | 798億4133万 | -0.24% | 33.87 | 1.07 |
| 07/07 | 616 | 619 | 612 | 612 | -0.65% | 188,000 | 797億7615万 | -0.33% | 33.84 | 1.07 |
| 07/04 | 619 | 619 | 613 | 616 | +0.08% | 139,200 | 802億9757万 | +0.33% | 34.07 | 1.08 |
| 07/03 | 622 | 623 | 613 | 616 | -0.73% | 139,400 | 802億3239万 | +0.24% | 34.04 | 1.08 |
| 07/02 | 612 | 621 | 609 | 620 | +1.47% | 398,600 | 808億1898万 | +1.14% | 34.29 | 1.09 |
| 07/01 | 608 | 617 | 608 | 611 | +0.33% | 314,600 | 796億4580万 | -0.33% | 33.79 | 1.07 |
| 06/30 | 614 | 614 | 605 | 609 | -0.57% | 178,400 | 793億8509万 | -0.65% | 33.67 | 1.07 |
| 06/27 | 615 | 617 | 605 | 613 | +0.16% | 206,400 | 798億4133万 | -0.08% | 33.86 | 1.07 |
| 06/26 | 609 | 615 | 609 | 612 | +0.66% | 219,000 | 797億1098万 | -0.24% | 33.81 | 1.07 |
| 06/25 | 612 | 614 | 608 | 608 | -0.82% | 233,600 | 791億8956万 | -0.9% | 33.59 | 1.06 |
| 06/24 | 615 | 618 | 605 | 613 | -1.29% | 381,600 | 798億4133万 | -0.08% | 33.86 | 1.07 |
| 06/23 | 625 | 627 | 618 | 621 | -1.04% | 263,800 | 808億8416万 | +1.39% | 34.31 | 1.09 |
| 06/20 | 634 | 635 | 626 | 627 | -1.49% | 255,600 | 817億3145万 | +2.45% | 34.67 | 1.1 |
| 06/19 | 633 | 637 | 630 | 637 | +0.55% | 244,600 | 829億6981万 | +4.34% | 35.19 | 1.11 |
| 06/18 | 638 | 638 | 630 | 633 | -0.71% | 198,800 | 825億1357万 | +3.94% | 35 | 1.11 |
| 06/17 | 625 | 639 | 624 | 638 | +2.25% | 371,600 | 831億16万 | +5.02% | 35.25 | 1.12 |
| 06/16 | 614 | 625 | 611 | 624 | +1.63% | 477,200 | 812億7522万 | +2.89% | 34.47 | 1.09 |
| 06/13 | 610 | 616 | 610 | 614 | +0.16% | 339,600 | 799億7168万 | +1.57% | 33.92 | 1.07 |
| 06/12 | 609 | 616 | 606 | 613 | +0.33% | 221,800 | 798億4133万 | +1.74% | 33.86 | 1.07 |
| 06/11 | 603 | 612 | 603 | 611 | +1.33% | 161,800 | 795億8062万 | +1.75% | 33.75 | 1.07 |
| 06/10 | 600 | 605 | 599 | 603 | +0.5% | 196,800 | 785億3780万 | +0.75% | 33.31 | 1.06 |
| 06/09 | 599 | 602 | 598 | 600 | -0.33% | 77,000 | 781億4674万 | +0.42% | 33.14 | 1.05 |
| 06/06 | 597 | 603 | 596 | 602 | +0.25% | 188,800 | 784億744万 | +0.92% | 33.26 | 1.05 |
| 06/05 | 602 | 602 | 596 | 600 | -0.25% | 211,400 | 782億1192万 | +1.01% | 33.17 | 1.05 |
| 06/04 | 605 | 606 | 597 | 602 | -1.31% | 269,200 | 784億744万 | +1.43% | 33.26 | 1.05 |
| 06/03 | 610 | 615 | 605 | 610 | +0.25% | 355,600 | 794億5027万 | +3.13% | 33.7 | 1.07 |
| 06/02 | 609 | 610 | 601 | 608 | +0.41% | 157,400 | 792億5474万 | +3.05% | 33.61 | 1.06 |
| 05/30 | 610 | 610 | 604 | 606 | -0.25% | 153,600 | 789億2886万 | +2.98% | 33.48 | 1.06 |
| 05/29 | 604 | 611 | 601 | 607 | 0% | 134,200 | 791億2439万 | +3.58% | 33.56 | 1.06 |
| 05/28 | 612 | 614 | 606 | 607 | -0.82% | 256,400 | 791億2439万 | +3.94% | 33.56 | 1.06 |
| 05/27 | 619 | 622 | 611 | 612 | -1.05% | 192,600 | 797億7615万 | +4.97% | 33.84 | 1.07 |
| 05/26 | 613 | 619 | 608 | 619 | +1.14% | 337,200 | 806億2345万 | +6.45% | 34.2 | 1.08 |
| 05/23 | 607 | 612 | 603 | 612 | +0.74% | 174,800 | 797億1098万 | +5.61% | 33.81 | 1.07 |
| 05/22 | 605 | 610 | 600 | 607 | +0.75% | 153,600 | 791億2439万 | +5.2% | 33.56 | 1.06 |
| 05/21 | 598 | 604 | 596 | 603 | +0.08% | 154,000 | 785億3780万 | +4.78% | 33.31 | 1.06 |
| 05/20 | 605 | 611 | 602 | 602 | -0.5% | 388,600 | 784億7262万 | +5.06% | 33.28 | 1.05 |
| 05/19 | 593 | 607 | 593 | 605 | +2.63% | 373,400 | 788億6368万 | +5.95% | 33.45 | 1.06 |
| 05/16 | 586 | 594 | 585 | 590 | -0.67% | 197,000 | 768億4321万 | +3.6% | 32.59 | 1.03 |
| 05/15 | 600 | 600 | 590 | 594 | -1.49% | 126,400 | 773億6462万 | +4.31% | 32.81 | 1.04 |
| 05/14 | 596 | 604 | 589 | 603 | +0.58% | 359,200 | 785億3780万 | +5.89% | 33.31 | 1.06 |
| 05/13 | 591 | 605 | 589 | 599 | +1.96% | 289,400 | 780億8156万 | +5.46% | 33.12 | 1.05 |
| 05/12 | 572 | 604 | 570 | 588 | +4.63% | 579,400 | 765億8250万 | +3.25% | 32.48 | 1.03 |
| 05/09 | 560 | 567 | 559 | 562 | -0.09% | 195,600 | 731億9332万 | -1.32% | 31.04 | 0.98 |
| 05/08 | 557 | 567 | 557 | 562 | +1.08% | 206,800 | 732億5849万 | -1.58% | 31.07 | 0.98 |
| 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 |
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。
