ファンケル（4921）の株価チャート
2015/12/08～2016/05/09
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 |
| 05/09 | 704 | 726 | 695 | 725 | +3.79% | 893,000 | 945億607万 | -3.59% | 17.65 | 1.27 |
| 05/06 | 702 | 702 | 671 | 699 | -0.57% | 1,263,600 | 910億5171万 | -7.36% | 17 | 1.22 |
| 05/02 | 716 | 719 | 688 | 703 | -3.83% | 1,102,400 | 915億7312万 | -7.32% | 17.1 | 1.23 |
| 04/28 | 740 | 755 | 724 | 731 | -5.19% | 2,419,800 | 952億2301万 | -4.13% | 17.78 | 1.28 |
| 04/27 | 792 | 793 | 756 | 771 | -1.85% | 692,800 | 1004億3714万 | +0.85% | 18.76 | 1.35 |
| 04/26 | 793 | 802 | 780 | 785 | -0.51% | 533,400 | 1023億2726万 | +2.75% | 19.11 | 1.37 |
| 04/25 | 812 | 812 | 788 | 789 | -1.74% | 460,600 | 1028億4867万 | +3.68% | 19.21 | 1.38 |
| 04/22 | 813 | 815 | 796 | 803 | -1.11% | 668,800 | 1046億7361万 | +6.08% | 19.55 | 1.4 |
| 04/21 | 795 | 820 | 795 | 812 | +5.18% | 884,000 | 1058億4679万 | +7.84% | 19.77 | 1.42 |
| 04/20 | 776 | 793 | 767 | 772 | +0.06% | 387,000 | 1006億3267万 | +3.07% | 18.79 | 1.35 |
| 04/19 | 769 | 775 | 760 | 772 | +1.65% | 323,000 | 1005億6749万 | +3.42% | 18.78 | 1.35 |
| 04/18 | 756 | 761 | 750 | 759 | -0.2% | 321,600 | 989億3807万 | +2.02% | 18.48 | 1.33 |
| 04/15 | 762 | 772 | 759 | 761 | -1.68% | 297,200 | 991億3360万 | +2.49% | 18.51 | 1.33 |
| 04/14 | 765 | 775 | 765 | 774 | +2.93% | 424,800 | 1008億2820万 | +4.53% | 18.83 | 1.35 |
| 04/13 | 738 | 754 | 734 | 752 | +2.38% | 540,200 | 979億6042万 | +1.97% | 18.29 | 1.31 |
| 04/12 | 733 | 742 | 729 | 734 | +0.41% | 469,000 | 956億7924万 | -0.14% | 17.87 | 1.28 |
| 04/11 | 735 | 740 | 727 | 731 | -0.61% | 322,200 | 952億8818万 | -0.41% | 17.79 | 1.28 |
| 04/08 | 717 | 745 | 716 | 736 | +1.17% | 417,200 | 958億7477万 | +0.2% | 17.9 | 1.29 |
| 04/07 | 717 | 732 | 715 | 727 | +1.32% | 301,800 | 947億6677万 | -0.82% | 17.7 | 1.27 |
| 04/06 | 714 | 727 | 710 | 718 | +0.28% | 389,800 | 935億2842万 | -1.98% | 17.47 | 1.25 |
| 04/05 | 740 | 740 | 715 | 716 | -3.44% | 703,200 | 932億6771万 | -2.12% | 17.42 | 1.25 |
| 04/04 | 740 | 751 | 733 | 741 | +1.72% | 542,400 | 965億9172万 | +1.37% | 18.04 | 1.3 |
| 04/01 | 760 | 761 | 726 | 729 | -5.08% | 707,600 | 949億6230万 | -0.07% | 17.73 | 1.27 |
| 03/31 | 792 | 792 | 761 | 768 | -2.54% | 771,600 | 1000億4608万 | +5.43% | 184.15 | 1.39 |
| 03/30 | 783 | 798 | 781 | 788 | +0.9% | 759,000 | 1026億5314万 | +8.62% | 188.95 | 1.43 |
| 03/29 | 788 | 791 | 772 | 781 | -2.44% | 664,000 | 1017億4067万 | +8.1% | 187.27 | 1.42 |
| 03/28 | 802 | 810 | 783 | 800 | -0.06% | 1,139,400 | 1042億8256万 | +11.27% | 191.95 | 1.45 |
| 03/25 | 794 | 829 | 792 | 801 | +0.44% | 1,376,800 | 1043億4773万 | +12.27% | 192.07 | 1.45 |
| 03/24 | 760 | 800 | 758 | 797 | +5.84% | 1,919,400 | 1038億9150万 | +12.57% | 191.23 | 1.45 |
| 03/23 | 725 | 758 | 723 | 753 | +5.17% | 1,308,000 | 981億5595万 | +7.26% | 180.67 | 1.37 |
| 03/22 | 692 | 716 | 692 | 716 | +3.62% | 540,600 | 933億3289万 | +2.43% | 171.79 | 1.3 |
| 03/18 | 699 | 701 | 686 | 691 | -1.43% | 869,000 | 900億7406万 | -1% | 165.8 | 1.26 |
| 03/17 | 708 | 713 | 698 | 701 | -0.99% | 642,000 | 913億7759万 | +0.72% | 168.19 | 1.27 |
| 03/16 | 709 | 711 | 706 | 708 | -0.63% | 511,400 | 922億9006万 | +1.72% | 169.87 | 1.29 |
| 03/15 | 715 | 716 | 706 | 713 | -0.14% | 614,200 | 928億7665万 | +2.37% | 170.95 | 1.29 |
| 03/14 | 715 | 719 | 708 | 714 | +0.85% | 346,200 | 930億700万 | +2.07% | 171.19 | 1.3 |
| 03/11 | 696 | 711 | 694 | 708 | +0.64% | 439,600 | 922億2488万 | +0.93% | 169.75 | 1.29 |
| 03/10 | 701 | 708 | 699 | 703 | +0.93% | 422,200 | 916億3829万 | 0% | 168.67 | 1.28 |
| 03/09 | 705 | 708 | 695 | 697 | -1.21% | 415,800 | 907億9100万 | -1.49% | 167.12 | 1.27 |
| 03/08 | 716 | 718 | 701 | 705 | -1.47% | 457,000 | 918億9900万 | -0.84% | 169.15 | 1.28 |
| 03/07 | 724 | 724 | 713 | 716 | -0.21% | 415,000 | 932億6771万 | -0.07% | 171.67 | 1.3 |
| 03/04 | 715 | 724 | 706 | 717 | +0.42% | 470,000 | 934億6324万 | -0.28% | 172.03 | 1.3 |
| 03/03 | 712 | 719 | 707 | 714 | 0% | 510,000 | 930億7218万 | -0.83% | 171.31 | 1.3 |
| 03/02 | 708 | 716 | 702 | 714 | +2.15% | 489,400 | 930億7218万 | -0.97% | 171.31 | 1.3 |
| 03/01 | 697 | 708 | 692 | 699 | +0.43% | 679,600 | 911億1688万 | -3.05% | 167.72 | 1.27 |
| 02/29 | 713 | 716 | 696 | 696 | -0.43% | 438,400 | 907億2582万 | -3.6% | 167 | 1.27 |
| 02/26 | 704 | 707 | 695 | 699 | -0.36% | 390,000 | 911億1688万 | -3.32% | 167.72 | 1.27 |
| 02/25 | 701 | 714 | 700 | 702 | -0.5% | 372,400 | 914億4276万 | -2.97% | 168.31 | 1.28 |
| 02/24 | 700 | 716 | 694 | 705 | -0.21% | 508,600 | 918億9900万 | -2.49% | 169.15 | 1.28 |
| 02/23 | 708 | 726 | 701 | 707 | +1.58% | 873,800 | 920億9453万 | -2.42% | 169.51 | 1.28 |
| 02/22 | 657 | 697 | 656 | 696 | +6.26% | 849,000 | 906億6065万 | -4.2% | 166.88 | 1.26 |
| 02/19 | 663 | 669 | 651 | 655 | -1.73% | 975,600 | 853億1616万 | -10.1% | 157.04 | 1.19 |
| 02/18 | 678 | 678 | 661 | 666 | +1.29% | 903,200 | 868億1523万 | -9.14% | 159.8 | 1.21 |
| 02/17 | 678 | 687 | 649 | 658 | -3.94% | 923,800 | 857億722万 | -10.91% | 157.76 | 1.2 |
| 02/16 | 680 | 700 | 675 | 685 | +0.44% | 665,200 | 892億2676万 | -7.75% | 164.24 | 1.24 |
| 02/15 | 689 | 693 | 667 | 682 | +4.2% | 934,400 | 888億3570万 | -8.77% | 163.52 | 1.24 |
| 02/12 | 672 | 684 | 653 | 654 | -5.42% | 683,800 | 852億5099万 | -13.03% | 156.92 | 1.19 |
| 02/10 | 725 | 738 | 682 | 692 | -4.09% | 835,600 | 901億3923万 | -8.89% | 165.92 | 1.26 |
| 02/09 | 752 | 754 | 717 | 721 | -6.36% | 655,000 | 939億8465万 | -5.63% | 172.99 | 1.31 |
| 02/08 | 763 | 777 | 757 | 770 | +0.98% | 423,200 | 1003億7196万 | +0.26% | 184.75 | 1.4 |
| 02/05 | 758 | 769 | 751 | 763 | +0.2% | 372,000 | 993億9431万 | -1.1% | 182.95 | 1.39 |
| 02/04 | 802 | 805 | 761 | 761 | -5.58% | 538,000 | 991億9878万 | -1.55% | 182.59 | 1.38 |
| 02/03 | 797 | 811 | 792 | 806 | 0% | 538,600 | 1050億6467万 | +4% | 193.39 | 1.46 |
| 02/02 | 809 | 821 | 803 | 806 | -0.8% | 426,600 | 1050億6467万 | +3.87% | 193.39 | 1.46 |
| 02/01 | 793 | 815 | 790 | 813 | +3.04% | 679,400 | 1059億1197万 | +4.7% | 194.95 | 1.48 |
| 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 |
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。
