ファンケル（4921）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 858 | 874 | 844 | 846 | +0.36% | 737,400 | 1102億1363万 | -10.24% | 202.7 | 1.54 |
| 08/27 | 844 | 868 | 839 | 843 | +1.87% | 829,200 | 1098億2257万 | -10.94% | 201.98 | 1.53 |
| 08/26 | 810 | 841 | 809 | 827 | +3.38% | 922,800 | 1078億209万 | -12.95% | 198.27 | 1.5 |
| 08/25 | 775 | 860 | 769 | 800 | -2.32% | 1,273,200 | 1042億8256万 | -16.23% | 191.8 | 1.45 |
| 08/24 | 820 | 847 | 814 | 819 | -2.73% | 1,351,400 | 1067億5927万 | -14.51% | 196.35 | 1.49 |
| 08/21 | 892 | 892 | 839 | 842 | -6.81% | 2,330,000 | 1097億5739万 | -12.29% | 201.86 | 1.53 |
| 08/20 | 904 | 931 | 904 | 904 | -0.77% | 622,000 | 1177億7411万 | -5.98% | 216.61 | 1.64 |
| 08/19 | 921 | 932 | 909 | 911 | -1.67% | 756,800 | 1186億8658万 | -5.06% | 218.29 | 1.65 |
| 08/18 | 954 | 968 | 908 | 926 | -2.63% | 1,472,000 | 1207億706万 | -3.24% | 222 | 1.68 |
| 08/17 | 975 | 979 | 944 | 951 | -2.46% | 798,000 | 1239億6589万 | -0.31% | 228 | 1.73 |
| 08/14 | 970 | 994 | 970 | 975 | +1.19% | 671,400 | 1270億9437万 | +2.74% | 233.75 | 1.77 |
| 08/13 | 954 | 969 | 933 | 964 | +1.21% | 1,178,200 | 1255億9530万 | +2.17% | 230.99 | 1.75 |
| 08/12 | 1,017 | 1,027 | 943 | 952 | -6.85% | 1,818,600 | 1240億9624万 | +1.49% | 228.24 | 1.73 |
| 08/11 | 1,046 | 1,058 | 1,016 | 1,022 | -1.68% | 857,400 | 1332億2097万 | +9.3% | 245.02 | 1.86 |
| 08/10 | 1,023 | 1,055 | 1,019 | 1,040 | +1.61% | 768,800 | 1355億215万 | +11.89% | 249.21 | 1.89 |
| 08/07 | 1,027 | 1,041 | 1,009 | 1,023 | -1.73% | 626,200 | 1333億5132万 | +10.95% | 245.26 | 1.86 |
| 08/06 | 1,048 | 1,062 | 1,032 | 1,041 | +0.19% | 647,400 | 1356億9768万 | +13.65% | 249.57 | 1.89 |
| 08/05 | 1,033 | 1,066 | 1,030 | 1,039 | -0.48% | 1,155,600 | 1354億3697万 | +14.3% | 249.09 | 1.89 |
| 08/04 | 995 | 1,056 | 990 | 1,044 | +5.51% | 1,978,600 | 1360億8874万 | +15.74% | 250.29 | 1.9 |
| 08/03 | 957 | 990 | 954 | 990 | +3.23% | 787,000 | 1289億8449万 | +10.68% | 237.23 | 1.8 |
| 07/31 | 978 | 996 | 952 | 959 | -2.74% | 963,400 | 1249億4354万 | +7.82% | 229.79 | 1.74 |
| 07/30 | 983 | 1,000 | 947 | 986 | +0.2% | 1,688,000 | 1284億6307万 | +11.36% | 236.27 | 1.79 |
| 07/29 | 955 | 991 | 953 | 984 | +3.85% | 1,948,800 | 1282億237万 | +12.02% | 235.79 | 1.79 |
| 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 |
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。
