ファンケル（4921）の株価チャート
2016/05/13～2016/10/05
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 |
| 10/05 | 869 | 874 | 864 | 873 | +0.75% | 297,600 | 1137億3316万 | +1.57% | 21.35 | 1.53 |
| 10/04 | 865 | 867 | 856 | 866 | +0.7% | 183,800 | 1128億8587万 | +1.05% | 21.19 | 1.52 |
| 10/03 | 865 | 867 | 850 | 860 | +0.17% | 266,400 | 1121億375万 | +0.47% | 21.04 | 1.51 |
| 09/30 | 845 | 862 | 840 | 859 | +1% | 331,800 | 1119億822万 | +0.29% | 21 | 1.51 |
| 09/29 | 869 | 869 | 848 | 850 | -2.13% | 418,800 | 1108億22万 | -0.7% | 20.79 | 1.49 |
| 09/28 | 875 | 884 | 863 | 869 | -1.81% | 372,400 | 1132億1175万 | +1.34% | 21.25 | 1.53 |
| 09/27 | 875 | 885 | 870 | 885 | +1.09% | 555,800 | 1152億9740万 | +3.33% | 21.64 | 1.55 |
| 09/26 | 873 | 883 | 870 | 875 | +0.29% | 327,400 | 1140億5905万 | +2.58% | 21.4 | 1.54 |
| 09/23 | 863 | 874 | 855 | 873 | +1.16% | 398,400 | 1137億3316万 | +2.53% | 21.34 | 1.53 |
| 09/21 | 862 | 865 | 846 | 863 | -1.03% | 414,600 | 1124億2963万 | +1.59% | 21.1 | 1.52 |
| 09/20 | 858 | 874 | 826 | 872 | +0.29% | 523,000 | 1136億281万 | +2.77% | 21.32 | 1.53 |
| 09/16 | 868 | 872 | 863 | 869 | +0.12% | 323,000 | 1132億7693万 | +2.72% | 21.26 | 1.53 |
| 09/15 | 870 | 875 | 867 | 868 | -0.29% | 328,000 | 1131億4657万 | +2.72% | 21.23 | 1.53 |
| 09/14 | 860 | 881 | 860 | 871 | +0.99% | 768,000 | 1134億7246万 | +3.14% | 21.29 | 1.53 |
| 09/13 | 860 | 865 | 856 | 862 | +0.35% | 191,400 | 1123億6445万 | +2.13% | 21.09 | 1.51 |
| 09/12 | 848 | 864 | 845 | 859 | +0.23% | 264,200 | 1119億7339万 | +1.9% | 21.01 | 1.51 |
| 09/09 | 863 | 866 | 854 | 857 | -0.64% | 230,800 | 1117億1269万 | +1.66% | 20.96 | 1.51 |
| 09/08 | 861 | 869 | 856 | 863 | +0.41% | 381,600 | 1124億2963万 | +2.31% | 21.1 | 1.52 |
| 09/07 | 850 | 864 | 843 | 859 | +0.64% | 427,400 | 1119億7339万 | +1.9% | 21.01 | 1.51 |
| 09/06 | 841 | 855 | 840 | 854 | +1.79% | 476,600 | 1112億5645万 | +1.25% | 20.88 | 1.5 |
| 09/05 | 845 | 846 | 834 | 839 | +0.3% | 359,600 | 1093億115万 | -0.53% | 20.51 | 1.47 |
| 09/02 | 850 | 850 | 830 | 836 | -2.22% | 548,200 | 1089億7527万 | -0.95% | 20.45 | 1.47 |
| 09/01 | 835 | 855 | 826 | 855 | +4.72% | 939,000 | 1114億5198万 | +1.3% | 20.91 | 1.5 |
| 08/31 | 827 | 827 | 805 | 817 | -0.97% | 433,600 | 1064億3338万 | -2.68% | 19.97 | 1.43 |
| 08/30 | 834 | 835 | 818 | 825 | -0.6% | 307,000 | 1074億7621万 | -1.38% | 20.17 | 1.45 |
| 08/29 | 855 | 857 | 821 | 830 | -1.66% | 353,000 | 1081億2797万 | -0.3% | 20.29 | 1.46 |
| 08/26 | 854 | 854 | 837 | 844 | -1.69% | 242,000 | 1099億5292万 | +1.87% | 20.63 | 1.48 |
| 08/25 | 862 | 865 | 855 | 858 | -0.41% | 167,400 | 1118億4304万 | +4.13% | 20.99 | 1.51 |
| 08/24 | 857 | 864 | 847 | 862 | +0.53% | 328,200 | 1122億9928万 | +4.93% | 21.07 | 1.51 |
| 08/23 | 845 | 859 | 843 | 857 | +1.3% | 409,800 | 1117億1269万 | +4.9% | 20.96 | 1.51 |
| 08/22 | 830 | 849 | 827 | 846 | +3.42% | 376,800 | 1102億7880万 | +4.19% | 20.69 | 1.49 |
| 08/19 | 823 | 825 | 813 | 818 | -0.3% | 309,600 | 1066億2891万 | +1.24% | 20.01 | 1.44 |
| 08/18 | 832 | 835 | 820 | 821 | -1.38% | 293,000 | 1069億5480万 | +2.05% | 20.07 | 1.44 |
| 08/17 | 822 | 840 | 821 | 832 | +1.28% | 541,200 | 1084億5386万 | +3.87% | 20.35 | 1.46 |
| 08/16 | 831 | 839 | 821 | 822 | -1.14% | 367,200 | 1070億8515万 | +3.07% | 20.1 | 1.44 |
| 08/15 | 843 | 847 | 828 | 831 | -1.36% | 360,600 | 1083億2350万 | +4.92% | 20.33 | 1.46 |
| 08/12 | 851 | 858 | 840 | 843 | -1.35% | 611,400 | 1098億2257万 | +6.92% | 20.61 | 1.48 |
| 08/10 | 842 | 860 | 842 | 854 | -0.29% | 243,600 | 1113億2163万 | +8.93% | 20.89 | 1.5 |
| 08/09 | 846 | 857 | 839 | 857 | +1.24% | 452,600 | 1116億4751万 | +9.95% | 20.95 | 1.51 |
| 08/08 | 862 | 865 | 837 | 846 | -0.94% | 425,600 | 1102億7880万 | +9.44% | 20.69 | 1.49 |
| 08/05 | 849 | 870 | 844 | 854 | +0.53% | 350,400 | 1113億2163万 | +11.2% | 20.89 | 1.5 |
| 08/04 | 869 | 870 | 841 | 850 | -2.36% | 552,000 | 1107億3504万 | +11.34% | 20.78 | 1.49 |
| 08/03 | 872 | 885 | 860 | 870 | -0.17% | 922,600 | 1134億728万 | +14.93% | 21.28 | 1.53 |
| 08/02 | 856 | 884 | 852 | 872 | +2.53% | 1,147,600 | 1136億281万 | +16.2% | 21.32 | 1.53 |
| 08/01 | 850 | 862 | 837 | 850 | -1.22% | 911,000 | 1108億22万 | +14.4% | 20.79 | 1.49 |
| 07/29 | 834 | 865 | 827 | 861 | +4.18% | 1,762,400 | 1121億6892万 | +17.07% | 21.05 | 1.51 |
| 07/28 | 840 | 843 | 788 | 826 | +10.95% | 2,313,600 | 1076億7174万 | +13.31% | 20.21 | 1.45 |
| 07/27 | 737 | 749 | 729 | 745 | +3.12% | 514,600 | 970億4795万 | +2.83% | 18.21 | 1.31 |
| 07/26 | 722 | 725 | 714 | 722 | 0% | 337,200 | 941億1501万 | -0.28% | 17.66 | 1.27 |
| 07/25 | 740 | 740 | 718 | 722 | -2.63% | 547,800 | 941億1501万 | -0.14% | 17.66 | 1.27 |
| 07/22 | 744 | 749 | 734 | 742 | -1.53% | 317,600 | 966億5689万 | +2.56% | 18.14 | 1.3 |
| 07/21 | 775 | 775 | 751 | 753 | -2.59% | 214,000 | 981億5595万 | +4.44% | 18.42 | 1.32 |
| 07/20 | 758 | 773 | 752 | 773 | +2.05% | 345,800 | 1007億6302万 | +7.36% | 18.91 | 1.36 |
| 07/19 | 746 | 758 | 742 | 758 | +3.06% | 321,800 | 987億4254万 | +5.35% | 18.53 | 1.33 |
| 07/15 | 749 | 750 | 729 | 735 | -1.34% | 285,200 | 958億960万 | +2.37% | 17.98 | 1.29 |
| 07/14 | 738 | 749 | 733 | 745 | +2.55% | 274,000 | 971億1313万 | +3.76% | 18.22 | 1.31 |
| 07/13 | 741 | 741 | 716 | 727 | -0.89% | 487,200 | 947億159万 | +1.18% | 17.77 | 1.28 |
| 07/12 | 738 | 745 | 732 | 733 | +0.21% | 279,400 | 955億4889万 | +2.09% | 17.93 | 1.29 |
| 07/11 | 734 | 735 | 725 | 732 | +4.2% | 316,600 | 953億5336万 | +1.88% | 17.89 | 1.29 |
| 07/08 | 735 | 736 | 702 | 702 | -4.49% | 321,000 | 915億794万 | -2.09% | 17.17 | 1.23 |
| 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 |
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。
