ファンケル（4921）の株価チャート

2015/07/28

2015/03/04～2015/07/28

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
07/28	915	951	905	947	+2.88%	842,600	1234億4448万	+8.73%	227.04	1.72
07/27	941	957	917	921	-1.97%	995,000	1199億9012万	+6.42%	220.68	1.67
07/24	945	953	930	939	-1.57%	578,000	1224億165万	+9.19%	225.12	1.71
07/23	943	963	929	954	+1.33%	1,891,600	1243億5695万	+11.84%	228.72	1.73
07/22	884	948	877	942	+6.56%	2,910,600	1227億2753万	+11.16%	225.72	1.71
07/21	870	886	869	884	+2.43%	651,200	1151億6705万	+5.3%	211.81	1.6
07/17	868	876	857	863	-0.58%	331,800	1124億2963万	+3.54%	206.78	1.57
07/16	866	880	863	868	+0.17%	556,400	1130億8140万	+4.77%	207.98	1.58
07/15	860	868	856	866	+1.76%	362,400	1128億8587万	+5.22%	207.62	1.57
07/14	860	871	851	851	0%	514,800	1109億3057万	+4.16%	204.02	1.55
07/13	837	856	828	851	+4.16%	463,000	1109億3057万	+4.67%	204.02	1.55
07/10	827	844	813	817	-1.27%	880,200	1064億9856万	+1.11%	195.87	1.48
07/09	834	837	810	828	-1.31%	1,063,800	1078億6727万	+2.8%	198.39	1.5
07/08	873	877	839	839	-3.95%	1,051,400	1093億115万	+4.68%	201.03	1.52
07/07	882	893	863	873	-0.96%	855,200	1137億9834万	+9.67%	209.3	1.59
07/06	869	893	869	882	+0.63%	847,400	1149億634万	+11.58%	211.33	1.6
07/03	868	882	867	876	+1.33%	884,600	1141億8940万	+11.88%	210.02	1.59
07/02	865	873	859	865	-0.06%	620,000	1126億9034万	+11.26%	207.26	1.57
07/01	851	879	851	865	+1.53%	859,600	1127億5551万	+12.19%	207.38	1.57
06/30	855	865	844	852	-0.47%	841,400	1110億6092万	+11.37%	206.68	1.57
06/29	840	864	834	856	-1.27%	1,108,200	1115億8233万	+12.63%	207.65	1.57
06/26	839	870	835	867	+2.66%	1,623,400	1130億1622万	+14.99%	210.32	1.59
06/25	817	852	816	845	+3.43%	1,992,800	1100億8327万	+12.9%	204.86	1.55
06/24	817	822	810	817	+0.25%	901,600	1064億3338万	+9.89%	198.06	1.5
06/23	800	824	799	815	+3.49%	2,115,800	1061億7268万	+10.22%	197.58	1.5
06/22	796	799	785	787	-0.88%	687,000	1025億8796万	+7.07%	190.91	1.45
06/19	779	797	778	794	+1.73%	702,200	1035億44万	+8.47%	192.61	1.46
06/18	786	794	779	781	-1.01%	728,000	1017億4067万	+7.06%	189.33	1.43
06/17	752	789	752	789	+4.85%	1,642,400	1027億8349万	+8.61%	191.27	1.45
06/16	734	754	734	752	+2.66%	908,000	980億2560万	+4.01%	182.42	1.38
06/15	729	737	720	733	-0.54%	560,000	954億8371万	+1.45%	177.69	1.35
06/12	744	753	733	737	+0.48%	1,060,200	960億513万	+1.73%	178.66	1.35
06/11	725	734	725	733	+1.31%	523,800	955億4889万	+1.1%	177.81	1.35
06/10	750	750	723	724	-3.08%	979,200	943億1054万	-0.48%	175.51	1.33
06/09	740	754	740	747	+1.15%	1,007,400	973億866万	+2.54%	181.08	1.37
06/08	734	741	734	738	+0.61%	670,200	962億66万	+1.1%	179.02	1.36
06/05	723	740	722	734	+1.24%	1,096,800	956億1407万	+0.2%	177.93	1.35
06/04	721	725	716	725	+0.35%	499,800	944億4089万	-1.43%	175.75	1.33
06/03	715	728	710	722	+0.84%	865,200	941億1501万	-2.17%	175.14	1.33
06/02	712	717	706	716	+1.06%	749,800	933億3289万	-3.24%	173.69	1.32
06/01	713	715	706	709	-1.19%	897,200	923億5524万	-4.64%	171.87	1.3
05/29	720	723	714	717	-0.42%	821,400	934億6324万	-3.89%	173.93	1.32
05/28	723	725	716	720	-0.41%	643,200	938億5430万	-3.87%	174.66	1.32
05/27	721	724	717	723	+0.56%	415,800	942億4536万	-3.73%	175.38	1.33
05/26	721	724	719	719	-0.28%	353,800	937億2395万	-4.64%	174.41	1.32
05/25	722	729	718	721	+0.28%	453,800	939億8465万	-4.63%	174.9	1.32
05/22	715	720	713	719	+0.35%	533,400	937億2395万	-5.27%	174.41	1.32
05/21	725	734	712	717	-0.56%	1,146,800	933億9806万	-5.85%	173.81	1.32
05/20	716	723	710	721	+0.84%	917,000	939億1948万	-5.82%	174.78	1.32
05/19	710	719	708	715	+0.85%	633,200	931億3736万	-6.97%	173.32	1.31
05/18	713	713	702	709	-0.56%	936,000	923億5524万	-8.23%	171.87	1.3
05/15	703	713	702	713	+1.5%	610,000	928億7665万	-8.06%	172.84	1.31
05/14	718	718	700	702	-2.36%	1,830,800	915億794万	-9.77%	170.29	1.29
05/13	718	725	714	719	+0.49%	1,579,400	937億2395万	-8.06%	174.41	1.32
05/12	711	731	711	716	-8.33%	3,831,400	932億6771万	-8.74%	173.56	1.31
05/11	778	784	772	781	+1.17%	586,800	1017億4067万	-0.57%	189.33	1.43
05/08	773	780	768	772	-0.13%	326,600	1005億6749万	-1.72%	187.15	1.42
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

ファンケル（4921）の株価チャート

2015/03/04～2015/07/28

株価推移

開示資料

決算

株式

チャート