ファンケル（4921）の株価チャート

2015/10/07

2015/05/15～2015/10/07

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
10/07	862	862	835	843	-1.75%	499,200	1098億2257万	+4.01%	202.08	1.53
10/06	875	875	858	858	-0.29%	299,200	1117億7786万	+5.86%	205.68	1.56
10/05	868	870	846	860	+0.47%	301,000	1121億375万	+6.3%	206.28	1.56
10/02	851	872	850	856	+0.29%	290,800	1115億8233万	+5.94%	205.32	1.56
10/01	863	864	846	854	-0.29%	508,000	1112億5645万	+6.02%	204.72	1.55
09/30	838	858	829	856	+4.65%	476,600	1115億8233万	+6.47%	205.22	1.55
09/29	823	845	813	818	-1.98%	922,000	1066億2891万	+1.74%	196.11	1.49
09/28	840	854	828	835	-0.65%	695,800	1087億7974万	+3.41%	200.07	1.52
09/25	815	850	815	840	+7.83%	1,124,200	1094億9668万	+3.7%	201.38	1.53
09/24	772	802	772	779	+0.32%	510,600	1015億4514万	-4.18%	186.76	1.41
09/18	803	816	776	777	-2.08%	442,600	1012億1925万	-5.3%	186.16	1.41
09/17	771	795	771	793	+3.26%	294,800	1033億7008万	-4.23%	190.12	1.44
09/16	793	798	764	768	-2.48%	374,600	1001億1125万	-8.02%	184.12	1.39
09/15	783	800	778	788	+0.77%	258,400	1026億5314万	-6.47%	188.8	1.43
09/14	789	802	782	782	-1.14%	286,800	1018億7102万	-8.27%	187.36	1.42
09/11	762	797	761	791	+1.93%	446,600	1030億4420万	-8.29%	189.52	1.44
09/10	771	777	755	776	-1.9%	439,600	1010億8890万	-10.96%	185.92	1.41
09/09	774	791	771	791	+4.84%	471,600	1030億4420万	-10.37%	189.52	1.44
09/08	769	777	753	754	-2.2%	340,400	982億8631万	-15.47%	180.77	1.37
09/07	776	784	763	771	-0.9%	367,000	1005億231万	-14.71%	184.84	1.4
09/04	806	814	777	778	-3.77%	562,400	1014億1478万	-14.69%	186.52	1.41
09/03	812	823	806	809	-0.19%	466,200	1053億9056万	-12.12%	193.83	1.47
09/02	800	836	800	810	+0.06%	466,600	1055億8609万	-12.62%	194.19	1.47
09/01	840	843	810	810	-4.43%	430,400	1055億2091万	-13.33%	194.07	1.47
08/31	848	850	832	847	+0.18%	531,200	1104億916万	-9.8%	203.06	1.54
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

ファンケル（4921）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート