ファンケル（4921）の株価チャート
2016/02/12～2016/07/07
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 |
| 2016 |
| 07/07 | 727 | 739 | 727 | 735 | +0.75% | 458,200 | 958億960万 | +2.37% | 17.98 | 1.29 |
| 07/06 | 716 | 730 | 715 | 730 | -0.14% | 257,400 | 950億9265万 | +1.74% | 17.84 | 1.28 |
| 07/05 | 727 | 733 | 725 | 731 | +0.48% | 287,000 | 952億2301万 | +1.88% | 17.87 | 1.28 |
| 07/04 | 711 | 728 | 711 | 727 | +1.25% | 236,600 | 947億6677万 | +1.39% | 17.78 | 1.28 |
| 07/01 | 710 | 722 | 707 | 718 | +1.34% | 220,400 | 935億9359万 | +0.14% | 17.56 | 1.26 |
| 06/30 | 716 | 723 | 708 | 709 | -0.77% | 297,600 | 923億5524万 | -1.05% | 17.25 | 1.24 |
| 06/29 | 698 | 718 | 698 | 714 | +1.85% | 543,600 | 930億7218万 | -0.28% | 17.38 | 1.25 |
| 06/28 | 675 | 707 | 672 | 701 | +2.64% | 444,800 | 913億7759万 | -1.96% | 17.06 | 1.23 |
| 06/27 | 674 | 689 | 671 | 683 | +2.86% | 347,200 | 890億3123万 | -4.61% | 16.63 | 1.19 |
| 06/24 | 707 | 713 | 656 | 664 | -5.08% | 690,600 | 865億5452万 | -7.39% | 16.16 | 1.16 |
| 06/23 | 709 | 713 | 692 | 700 | -1.82% | 468,600 | 911億8206万 | -2.98% | 17.03 | 1.22 |
| 06/22 | 721 | 721 | 711 | 713 | -1.86% | 274,200 | 928億7665万 | -1.45% | 17.34 | 1.25 |
| 06/21 | 725 | 728 | 712 | 726 | +1.4% | 273,400 | 946億3642万 | +0.14% | 17.67 | 1.27 |
| 06/20 | 714 | 724 | 711 | 716 | +2.07% | 342,800 | 933億3289万 | -1.51% | 17.43 | 1.25 |
| 06/17 | 717 | 730 | 702 | 702 | -0.28% | 410,800 | 914億4276万 | -3.77% | 17.08 | 1.23 |
| 06/16 | 726 | 730 | 703 | 704 | -3.76% | 338,400 | 917億347万 | -3.76% | 17.12 | 1.23 |
| 06/15 | 735 | 748 | 722 | 731 | -0.41% | 464,200 | 952億8818万 | -0.41% | 17.79 | 1.28 |
| 06/14 | 731 | 748 | 725 | 734 | +0.14% | 908,400 | 956億7924万 | -0.27% | 17.87 | 1.28 |
| 06/13 | 744 | 746 | 729 | 733 | -2.46% | 528,600 | 955億4889万 | -0.54% | 17.84 | 1.28 |
| 06/10 | 749 | 765 | 746 | 752 | +1.97% | 949,000 | 979億6042万 | +1.97% | 18.29 | 1.31 |
| 06/09 | 728 | 744 | 726 | 737 | +0.75% | 481,000 | 960億7030万 | +0.27% | 17.94 | 1.29 |
| 06/08 | 729 | 733 | 722 | 732 | +0.83% | 330,200 | 953億5336万 | -0.2% | 17.81 | 1.28 |
| 06/07 | 721 | 729 | 719 | 726 | +1.26% | 374,200 | 945億7124万 | -1.02% | 17.66 | 1.27 |
| 06/06 | 720 | 720 | 707 | 717 | -0.76% | 293,000 | 933億9806万 | -2.52% | 17.44 | 1.25 |
| 06/03 | 710 | 722 | 710 | 722 | +1.26% | 166,000 | 941億1501万 | -2.17% | 17.57 | 1.26 |
| 06/02 | 723 | 725 | 711 | 713 | -1.25% | 302,000 | 929億4183万 | -3.65% | 17.36 | 1.25 |
| 06/01 | 720 | 732 | 718 | 722 | -0.82% | 364,600 | 941億1501万 | -2.96% | 17.57 | 1.26 |
| 05/31 | 724 | 729 | 713 | 728 | +0.55% | 449,800 | 948億9712万 | -2.67% | 17.72 | 1.27 |
| 05/30 | 708 | 726 | 704 | 724 | +3.21% | 624,200 | 943億7571万 | -3.34% | 17.62 | 1.27 |
| 05/27 | 706 | 706 | 694 | 702 | -0.43% | 490,400 | 914億4276万 | -6.59% | 17.08 | 1.23 |
| 05/26 | 708 | 709 | 703 | 705 | -0.07% | 268,600 | 918億3382万 | -6.56% | 17.15 | 1.23 |
| 05/25 | 715 | 717 | 700 | 705 | -0.21% | 779,800 | 918億9900万 | -6.75% | 17.16 | 1.23 |
| 05/24 | 713 | 713 | 702 | 707 | -0.98% | 825,200 | 920億9453万 | -6.92% | 17.2 | 1.24 |
| 05/23 | 742 | 745 | 704 | 714 | -6.3% | 1,446,400 | 930億700万 | -6.12% | 17.37 | 1.25 |
| 05/20 | 760 | 765 | 750 | 762 | -0.13% | 398,600 | 992億6396万 | +0.07% | 18.54 | 1.33 |
| 05/19 | 763 | 767 | 757 | 763 | +0.53% | 230,600 | 993億9431万 | +0.33% | 18.56 | 1.33 |
| 05/18 | 760 | 766 | 753 | 759 | -0.85% | 318,600 | 988億7290万 | -0.07% | 18.46 | 1.33 |
| 05/17 | 760 | 772 | 757 | 765 | +0.59% | 355,400 | 997億2019万 | +0.92% | 18.62 | 1.34 |
| 05/16 | 765 | 775 | 760 | 761 | -1.36% | 358,200 | 991億3360万 | +0.6% | 18.51 | 1.33 |
| 05/13 | 772 | 778 | 765 | 771 | -0.58% | 446,400 | 1005億231万 | +2.25% | 18.77 | 1.35 |
| 05/12 | 773 | 785 | 768 | 776 | +0.78% | 701,000 | 1010億8890万 | +2.99% | 18.88 | 1.36 |
| 05/11 | 771 | 783 | 763 | 770 | +0.39% | 731,400 | 1003億678万 | +2.46% | 18.73 | 1.35 |
| 05/10 | 736 | 768 | 729 | 767 | +5.72% | 1,124,200 | 999億1572万 | +2.06% | 18.66 | 1.34 |
| 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 |
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。
