ファンケル（4921）の株価チャート

2016/01/29

2015/08/31～2016/01/29

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
2016
01/29	795	795	756	789	+5.27%	933,000	1027億8349万	+1.48%	189.19	1.43
01/28	739	760	738	749	+0.74%	739,200	976億3454万	-3.85%	179.71	1.36
01/27	733	748	732	744	+3.19%	611,200	969億1760万	-5.17%	178.39	1.35
01/26	724	728	716	721	-1.1%	453,400	939億1948万	-8.57%	172.87	1.31
01/25	717	730	715	729	+3.26%	850,000	949億6230万	-8.13%	174.79	1.32
01/22	708	714	675	706	+1%	1,388,800	919億6418万	-11.48%	169.27	1.28
01/21	705	726	698	699	-1.62%	776,600	910億5171万	-12.91%	167.6	1.27
01/20	728	736	706	710	-2.94%	898,000	925億5077万	-12.13%	170.35	1.29
01/19	743	750	726	732	-1.28%	872,000	953億5336万	-10.14%	175.51	1.33
01/18	750	753	732	741	-2.82%	821,200	965億9172万	-9.52%	177.79	1.35
01/15	776	788	758	763	-0.91%	446,400	993億9431万	-7.58%	182.95	1.39
01/14	775	779	756	770	-1.85%	552,000	1003億678万	-7.18%	184.63	1.4
01/13	773	788	770	784	+2.55%	436,000	1021億9690万	-5.88%	188.11	1.42
01/12	800	804	765	765	-5.33%	598,400	996億5502万	-8.77%	183.43	1.39
01/08	810	819	802	808	-0.68%	496,200	1052億6020万	-4.21%	193.75	1.47
01/07	818	832	811	813	-0.55%	404,400	1059億7715万	-4.01%	195.07	1.48
01/06	822	833	811	818	-0.55%	289,000	1065億6374万	-3.82%	196.15	1.49
01/05	826	830	817	822	-0.66%	411,600	1071億5033万	-3.52%	197.23	1.49
01/04	836	846	827	828	-1.37%	432,600	1078億6727万	-3.22%	198.55	1.5
2015
12/30	823	843	821	839	+2.5%	384,400	1093億6633万	-2.1%	201.24	1.52
12/29	819	824	802	819	0%	430,000	1066億9409万	-4.83%	196.33	1.49
12/28	810	823	793	819	+0.8%	639,600	1066億9409万	-5.16%	196.33	1.49
12/25	815	825	808	812	-0.55%	396,600	1058億4679万	-6.24%	194.77	1.48
12/24	840	840	816	817	-2.68%	456,000	1064億3338万	-6.15%	195.85	1.48
12/22	844	848	838	839	-0.47%	437,400	1093億6633万	-3.78%	201.24	1.52
12/21	848	848	836	843	-1.29%	469,200	1098億8774万	-3.44%	202.2	1.53
12/18	861	875	854	854	-0.87%	517,600	1113億2163万	-2.29%	204.84	1.55
12/17	854	863	850	862	+2.26%	609,600	1122億9928万	-1.43%	206.64	1.57
12/16	831	846	831	843	+1.57%	431,800	1098億2257万	-3.6%	202.08	1.53
12/15	842	852	827	830	-0.72%	599,600	1081億2797万	-5.2%	198.96	1.51
12/14	838	846	832	836	-1.12%	556,600	1089億1009万	-4.73%	200.4	1.52
12/11	852	860	843	845	-1.69%	678,200	1101億4845万	-3.76%	202.68	1.54
12/10	859	874	854	860	-0.06%	581,600	1120億3857万	-2.11%	206.16	1.56
12/09	868	875	859	860	-1.71%	503,400	1121億375万	-2.05%	206.28	1.56
12/08	874	879	867	875	+0.81%	514,800	1140億5905万	-0.23%	209.88	1.59
12/07	884	885	867	868	-1.03%	536,800	1131億4657万	-0.91%	208.2	1.58
12/04	896	900	872	877	-3.15%	686,200	1143億1975万	-0.23%	210.36	1.59
12/03	896	913	887	906	+1.12%	554,000	1180億3482万	+2.78%	217.19	1.65
12/02	888	899	882	896	+0.79%	468,800	1167億3129万	+1.53%	214.79	1.63
12/01	882	891	880	889	-0.11%	334,600	1158億1881万	+0.51%	213.12	1.61
11/30	885	890	876	890	+0.28%	663,800	1159億4917万	+0.28%	213.36	1.62
11/27	887	889	878	887	+0.57%	365,400	1156億2328万	-0.22%	212.76	1.61
11/26	882	885	877	882	-0.17%	466,000	1149億7152万	-1.01%	211.56	1.6
11/25	905	905	876	884	-2.38%	555,200	1151億6705万	-1.17%	211.92	1.61
11/24	912	917	902	905	-0.71%	530,000	1179億6964万	+0.89%	217.07	1.64
11/20	893	914	887	912	+2.24%	623,600	1188億1694万	+1.5%	218.63	1.66
11/19	892	899	884	892	-0.17%	644,200	1162億987万	-0.94%	213.84	1.62
11/18	884	907	884	893	+1.94%	868,400	1164億540万	-0.89%	214.19	1.62
11/17	880	884	871	876	0%	551,000	1141億8940万	-3.1%	210.12	1.59
11/16	854	884	852	876	+1.62%	635,000	1141億8940万	-3.31%	210.12	1.59
11/13	859	869	854	862	0%	439,400	1123億6445万	-4.86%	206.76	1.57
11/12	858	874	858	862	+0.23%	537,800	1123億6445万	-4.75%	206.76	1.57
11/11	863	872	858	860	-0.29%	539,600	1121億375万	-4.97%	206.28	1.56
11/10	868	876	856	863	-0.58%	550,400	1124億2963万	-4.7%	206.88	1.57
11/09	861	877	861	868	+0.75%	507,600	1130億8140万	-4.14%	208.08	1.58
11/06	860	873	854	861	+0.64%	520,600	1122億3410万	-4.76%	206.52	1.56
11/05	853	865	845	856	+1.06%	479,000	1115億1716万	-5.37%	205.2	1.55
11/04	859	869	846	847	-0.06%	616,200	1103億4398万	-6.26%	203.04	1.54
11/02	844	853	828	847	-0.35%	941,200	1104億916万	-6.1%	203.16	1.54
10/30	896	909	848	850	-9.14%	1,898,000	1108億22万	-5.76%	203.88	1.54
10/29	934	941	921	936	+0.97%	503,200	1219億4541万	+4.06%	224.39	1.7
10/28	943	948	923	927	-2.01%	666,600	1207億7223万	+3.75%	222.23	1.68
10/27	944	959	941	946	+0.48%	384,600	1232億4895万	+6.6%	226.79	1.72
10/26	950	953	931	941	-0.48%	460,200	1226億6236万	+6.93%	225.71	1.71
10/23	960	961	942	946	-0.16%	579,800	1232億4895万	+8.18%	226.79	1.72
10/22	936	964	936	947	+0.85%	655,400	1234億4448万	+9.1%	227.15	1.72
10/21	940	946	915	939	-0.84%	754,400	1224億165万	+9.06%	225.23	1.71
10/20	962	969	939	947	-1.56%	607,800	1234億4448万	+10.76%	227.15	1.72
10/19	950	973	944	962	+2.23%	854,200	1253億9977万	+13.44%	230.75	1.75
10/16	950	961	936	941	-0.9%	537,400	1226億6236万	+12.02%	225.71	1.71
10/15	925	950	924	950	+1.28%	484,600	1237億7036万	+13.99%	227.75	1.73
10/14	934	948	912	938	-0.79%	687,800	1222億612万	+13.36%	224.87	1.7
10/13	936	955	935	945	+1.89%	718,400	1231億8377万	+15.1%	226.67	1.72
10/09	897	932	888	928	+4.27%	1,493,400	1209億259万	+13.66%	222.47	1.69
10/08	883	898	865	890	+5.58%	1,429,000	1159億4917万	+9.68%	213.36	1.62
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

ファンケル（4921）の株価チャート

2015/08/31～2016/01/29

株価推移

開示資料

決算

株式

チャート