ファンケル（4921）の株価チャート
2014/12/05～2015/05/07
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 |
| 2015 |
| 05/07 | 766 | 789 | 763 | 773 | +0.52% | 641,600 | 1006億9784万 | -1.47% | 187.39 | 1.42 |
| 05/01 | 774 | 777 | 766 | 769 | -1.41% | 502,000 | 1001億7643万 | -1.98% | 186.42 | 1.41 |
| 04/30 | 789 | 789 | 771 | 780 | -1.64% | 853,600 | 1016億1031万 | -0.57% | 189.09 | 1.43 |
| 04/28 | 800 | 800 | 786 | 793 | -0.88% | 609,200 | 1033億491万 | +1.08% | 192.24 | 1.46 |
| 04/27 | 801 | 805 | 793 | 800 | -0.25% | 657,400 | 1042億1738万 | +1.85% | 193.94 | 1.47 |
| 04/24 | 799 | 809 | 788 | 802 | +1.01% | 1,032,600 | 1044億7808万 | +2.1% | 194.43 | 1.47 |
| 04/23 | 788 | 796 | 783 | 794 | +0.76% | 856,800 | 1034億3526万 | +1.08% | 192.49 | 1.46 |
| 04/22 | 778 | 788 | 766 | 788 | +0.83% | 1,063,400 | 1026億5314万 | +0.19% | 191.03 | 1.45 |
| 04/21 | 780 | 789 | 778 | 781 | +0.77% | 476,600 | 1018億584万 | -0.76% | 189.45 | 1.44 |
| 04/20 | 776 | 789 | 772 | 775 | -1.02% | 531,600 | 1010億2373万 | -1.77% | 188 | 1.42 |
| 04/17 | 795 | 798 | 781 | 783 | -1.32% | 654,000 | 1020億6655万 | -1.01% | 189.94 | 1.44 |
| 04/16 | 788 | 795 | 782 | 794 | +1.47% | 912,200 | 1034億3526万 | +0.06% | 192.49 | 1.46 |
| 04/15 | 786 | 786 | 779 | 782 | +0.13% | 488,200 | 1019億3620万 | -1.51% | 189.7 | 1.44 |
| 04/14 | 783 | 784 | 779 | 781 | -0.19% | 453,400 | 1018億584万 | -1.88% | 189.45 | 1.44 |
| 04/13 | 804 | 807 | 780 | 783 | -2.61% | 1,101,800 | 1020億137万 | -1.94% | 189.82 | 1.44 |
| 04/10 | 801 | 808 | 801 | 804 | +0.5% | 861,800 | 1047億3879万 | +0.44% | 194.91 | 1.48 |
| 04/09 | 810 | 810 | 797 | 800 | -1.24% | 676,600 | 1042億1738万 | -0.31% | 193.94 | 1.47 |
| 04/08 | 795 | 810 | 795 | 810 | +1.89% | 1,007,600 | 1055億2091万 | +0.68% | 196.37 | 1.49 |
| 04/07 | 799 | 799 | 788 | 795 | +0.76% | 507,400 | 1035億6561万 | -1.3% | 192.73 | 1.46 |
| 04/06 | 790 | 799 | 781 | 789 | -0.32% | 695,400 | 1027億8349万 | -2.41% | 191.27 | 1.45 |
| 04/03 | 776 | 797 | 776 | 791 | +2.39% | 1,073,200 | 1031億938万 | -2.47% | 191.88 | 1.45 |
| 04/02 | 756 | 777 | 756 | 773 | +2.79% | 795,000 | 1006億9784万 | -5.1% | 187.39 | 1.42 |
| 04/01 | 761 | 765 | 752 | 752 | -1.96% | 577,400 | 979億6042万 | -8.13% | 182.3 | 1.38 |
| 03/31 | 772 | 776 | 764 | 767 | +0.59% | 654,400 | 999億1572万 | -6.87% | 42.66 | 1.35 |
| 03/30 | 761 | 771 | 758 | 762 | +0.66% | 783,000 | 993億2913万 | -8.08% | 42.4 | 1.34 |
| 03/27 | 755 | 773 | 751 | 757 | -1.5% | 1,224,800 | 986億7737万 | -9.23% | 42.13 | 1.33 |
| 03/26 | 762 | 786 | 760 | 769 | -2.29% | 2,149,400 | 1001億7643万 | -8.4% | 42.77 | 1.35 |
| 03/25 | 815 | 816 | 781 | 787 | -3.26% | 2,131,600 | 1025億2279万 | -6.7% | 43.77 | 1.39 |
| 03/24 | 806 | 815 | 804 | 813 | +1.25% | 724,200 | 1059億7715万 | -3.9% | 45.24 | 1.43 |
| 03/23 | 815 | 815 | 802 | 803 | -0.25% | 854,200 | 1046億7361万 | -5.19% | 44.69 | 1.42 |
| 03/20 | 810 | 811 | 804 | 805 | -0.56% | 502,400 | 1049億3432万 | -5.18% | 44.8 | 1.42 |
| 03/19 | 816 | 818 | 808 | 810 | -1.04% | 1,108,800 | 1055億2091万 | -4.76% | 45.05 | 1.43 |
| 03/18 | 834 | 834 | 815 | 818 | -1.92% | 1,115,600 | 1066億2891万 | -3.88% | 45.52 | 1.44 |
| 03/17 | 836 | 846 | 828 | 834 | +0.42% | 711,000 | 1087億1456万 | -2.11% | 46.41 | 1.47 |
| 03/16 | 826 | 834 | 821 | 831 | +0.85% | 696,800 | 1082億5833万 | -2.52% | 46.22 | 1.46 |
| 03/13 | 825 | 827 | 816 | 824 | +0.61% | 1,253,600 | 1073億4586万 | -3.46% | 45.83 | 1.45 |
| 03/12 | 823 | 825 | 816 | 819 | -0.49% | 1,042,400 | 1066億9409万 | -4.04% | 45.55 | 1.44 |
| 03/11 | 831 | 831 | 816 | 823 | -1.56% | 1,132,400 | 1072億1550万 | -3.69% | 45.77 | 1.45 |
| 03/10 | 848 | 849 | 834 | 836 | -0.24% | 820,800 | 1089億1009万 | -2.39% | 46.49 | 1.47 |
| 03/09 | 845 | 848 | 837 | 838 | -1.12% | 654,600 | 1091億7080万 | -2.62% | 46.61 | 1.48 |
| 03/06 | 845 | 852 | 843 | 847 | +0.24% | 722,400 | 1104億916万 | -1.97% | 47.13 | 1.49 |
| 03/05 | 846 | 853 | 841 | 845 | +0.18% | 726,200 | 1101億4845万 | -2.54% | 47.02 | 1.49 |
| 03/04 | 862 | 864 | 842 | 844 | -3.21% | 1,131,000 | 1099億5292万 | -3.16% | 46.94 | 1.49 |
| 03/03 | 862 | 878 | 853 | 872 | +1.81% | 716,600 | 1136億281万 | -0.29% | 48.5 | 1.54 |
| 03/02 | 861 | 865 | 851 | 856 | -0.81% | 807,400 | 1115億8233万 | -2.28% | 47.64 | 1.51 |
| 02/27 | 871 | 873 | 862 | 863 | -1.09% | 686,600 | 1124億9481万 | -1.71% | 48.03 | 1.52 |
| 02/26 | 886 | 894 | 869 | 873 | -1.47% | 862,400 | 1137億3316万 | -0.96% | 48.55 | 1.54 |
| 02/25 | 912 | 915 | 881 | 886 | -3.01% | 815,800 | 1154億2775万 | +0.28% | 49.28 | 1.56 |
| 02/24 | 900 | 929 | 896 | 913 | +2.41% | 852,200 | 1190億1247万 | +3.28% | 50.81 | 1.61 |
| 02/23 | 870 | 893 | 861 | 892 | +2.41% | 577,000 | 1162億987万 | +0.96% | 49.61 | 1.57 |
| 02/20 | 873 | 877 | 860 | 871 | +0.12% | 567,600 | 1134億7246万 | -1.3% | 48.44 | 1.53 |
| 02/19 | 868 | 875 | 867 | 870 | +0.69% | 440,200 | 1133億4210万 | -1.64% | 48.39 | 1.53 |
| 02/18 | 850 | 864 | 845 | 864 | +2.07% | 471,800 | 1125億5998万 | -2.32% | 48.05 | 1.52 |
| 02/17 | 843 | 849 | 839 | 846 | +0.42% | 268,600 | 1102億7880万 | -4.3% | 47.08 | 1.49 |
| 02/16 | 844 | 845 | 835 | 843 | +0.72% | 283,400 | 1098億2257万 | -4.8% | 46.88 | 1.49 |
| 02/13 | 840 | 840 | 832 | 837 | -0.59% | 426,800 | 1090億4045万 | -5.48% | 46.55 | 1.47 |
| 02/12 | 844 | 846 | 831 | 842 | +1.08% | 569,400 | 1096億9221万 | -4.92% | 46.83 | 1.48 |
| 02/10 | 849 | 854 | 830 | 833 | -1.89% | 635,800 | 1085億1903万 | -5.93% | 46.33 | 1.47 |
| 02/09 | 859 | 859 | 838 | 849 | 0% | 473,200 | 1106億469万 | -4.34% | 47.22 | 1.5 |
| 02/06 | 836 | 852 | 836 | 849 | +2.17% | 605,800 | 1106億469万 | -4.34% | 47.22 | 1.5 |
| 02/05 | 850 | 853 | 827 | 831 | -1.77% | 933,000 | 1082億5833万 | -6.37% | 46.22 | 1.46 |
| 02/04 | 872 | 883 | 841 | 846 | -2.03% | 1,142,600 | 1102億1363万 | -4.79% | 47.05 | 1.49 |
| 02/03 | 938 | 939 | 859 | 863 | -8.14% | 1,527,800 | 1124億9481万 | -2.82% | 48.03 | 1.52 |
| 02/02 | 944 | 967 | 938 | 940 | -0.37% | 776,200 | 1224億6683万 | +5.8% | 52.28 | 1.66 |
| 01/30 | 934 | 952 | 932 | 943 | +2.11% | 503,400 | 1229億2306万 | +6.55% | 52.48 | 1.66 |
| 01/29 | 918 | 934 | 916 | 924 | -0.54% | 265,400 | 1203億8118万 | +4.82% | 51.39 | 1.63 |
| 01/28 | 927 | 934 | 923 | 929 | +0.16% | 240,000 | 1210億3294万 | +5.63% | 51.67 | 1.64 |
| 01/27 | 928 | 937 | 918 | 927 | +0.49% | 483,800 | 1208億3741万 | +5.94% | 51.59 | 1.63 |
| 01/26 | 904 | 927 | 898 | 923 | +1.71% | 446,600 | 1202億5082万 | +5.79% | 51.34 | 1.63 |
| 01/23 | 930 | 935 | 905 | 907 | -2.26% | 655,600 | 1182億3035万 | +4.25% | 50.47 | 1.6 |
| 01/22 | 940 | 955 | 919 | 928 | -0.64% | 738,800 | 1209億6776万 | +6.79% | 51.64 | 1.64 |
| 01/21 | 900 | 940 | 898 | 934 | +4.24% | 880,000 | 1217億4988万 | +7.6% | 51.98 | 1.65 |
| 01/20 | 895 | 905 | 879 | 896 | -0.17% | 514,200 | 1167億9646万 | +3.82% | 49.86 | 1.58 |
| 01/19 | 883 | 900 | 877 | 898 | +2.45% | 296,000 | 1169億9199万 | +4.24% | 49.95 | 1.58 |
| 01/16 | 888 | 891 | 859 | 876 | -2.72% | 453,800 | 1141億8940万 | +2.1% | 48.75 | 1.54 |
| 01/15 | 885 | 910 | 883 | 901 | +2.21% | 675,400 | 1173億8305万 | +5.32% | 50.11 | 1.59 |
| 01/14 | 869 | 890 | 869 | 881 | +1.38% | 514,600 | 1148億4116万 | +3.65% | 49.03 | 1.55 |
| 01/13 | 848 | 870 | 845 | 869 | +1.82% | 595,600 | 1132億7693万 | +2.72% | 48.36 | 1.53 |
| 01/09 | 855 | 858 | 839 | 854 | +0.47% | 358,400 | 1112億5645万 | +1.25% | 47.5 | 1.5 |
| 01/08 | 845 | 865 | 836 | 850 | +1.61% | 471,400 | 1107億3504万 | +1.13% | 47.27 | 1.5 |
| 01/07 | 847 | 858 | 833 | 836 | -1.42% | 498,600 | 1089億7527万 | +0.12% | 46.52 | 1.47 |
| 01/06 | 865 | 870 | 846 | 848 | -2.58% | 423,800 | 1105億3951万 | +2.05% | 47.19 | 1.49 |
| 01/05 | 858 | 875 | 857 | 871 | +1.81% | 475,600 | 1134億7246万 | +5.39% | 48.44 | 1.53 |
| 2014 |
| 12/30 | 854 | 860 | 847 | 855 | +0.35% | 344,800 | 1114億5198万 | +4.27% | 47.52 | 1.51 |
| 12/29 | 848 | 857 | 845 | 852 | +0.95% | 262,600 | 1110億6092万 | +4.54% | 47.36 | 1.5 |
| 12/26 | 843 | 859 | 836 | 844 | -0.12% | 450,400 | 1100億1810万 | +4.2% | 46.91 | 1.49 |
| 12/25 | 861 | 862 | 842 | 845 | -2.71% | 639,400 | 1101億4845万 | +4.84% | 46.97 | 1.49 |
| 12/24 | 866 | 870 | 856 | 869 | +0.35% | 394,600 | 1132億1175万 | +8.43% | 48.27 | 1.53 |
| 12/22 | 850 | 868 | 846 | 866 | +1.35% | 343,800 | 1128億2069万 | +8.87% | 48.11 | 1.52 |
| 12/19 | 864 | 865 | 837 | 854 | -0.12% | 556,400 | 1113億2163万 | +8.1% | 47.47 | 1.5 |
| 12/18 | 850 | 861 | 846 | 855 | +1.79% | 326,000 | 1114億5198万 | +8.92% | 47.52 | 1.51 |
| 12/17 | 850 | 853 | 840 | 840 | -2.27% | 470,800 | 1094億9668万 | +7.69% | 46.69 | 1.48 |
| 12/16 | 863 | 870 | 825 | 860 | -1.83% | 634,800 | 1120億3857万 | +10.76% | 47.77 | 1.51 |
| 12/15 | 878 | 888 | 871 | 876 | -0.28% | 561,400 | 1141億2422万 | +13.55% | 48.66 | 1.54 |
| 12/12 | 883 | 892 | 869 | 878 | -1.24% | 1,022,200 | 1144億5010万 | +14.77% | 48.8 | 1.55 |
| 12/11 | 845 | 890 | 845 | 889 | +7.43% | 1,739,600 | 1158億8399万 | +17.13% | 49.41 | 1.57 |
| 12/10 | 822 | 837 | 818 | 828 | -1.14% | 374,000 | 1078億6727万 | +9.89% | 45.99 | 1.46 |
| 12/09 | 822 | 839 | 820 | 837 | +0.9% | 557,800 | 1091億562万 | +11.6% | 46.52 | 1.47 |
| 12/08 | 787 | 839 | 787 | 830 | +5.4% | 1,298,600 | 1081億2797万 | +11.04% | 46.1 | 1.46 |
| 12/05 | 787 | 788 | 780 | 787 | 0% | 300,600 | 1025億8796万 | +5.64% | 43.74 | 1.39 |
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。
