ファンケル（4921）の株価チャート

2016/11/24

2016/06/29～2016/11/24

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
11/24	792	795	787	791	+0.51%	263,800	1030億4420万	+0.32%	19.34	1.39
11/22	789	790	782	787	-0.57%	400,200	1025億2279万	-0.32%	19.25	1.38
11/21	790	795	789	791	+0.44%	355,400	1031億938万	-0.13%	19.36	1.39
11/18	789	790	783	788	+0.7%	294,800	1026億5314万	-0.82%	19.27	1.38
11/17	778	791	778	782	+0.84%	441,600	1019億3620万	-1.76%	19.14	1.37
11/16	774	778	769	776	+0.52%	509,600	1010億8890万	-2.94%	18.98	1.36
11/15	772	778	769	772	+0.85%	510,600	1005億6749万	-3.8%	18.88	1.36
11/14	755	767	754	765	+1.8%	434,000	997億2019万	-5.09%	18.72	1.34
11/11	763	765	746	752	+0.13%	645,200	979億6042万	-7.34%	18.39	1.32
11/10	756	766	748	751	+0.74%	686,600	978億3007万	-7.91%	18.37	1.32
11/09	765	773	738	745	-2.17%	609,200	971億1313万	-9.15%	18.23	1.31
11/08	765	770	761	762	-0.07%	185,400	992億6396万	-7.7%	18.63	1.34
11/07	760	768	755	762	+0.66%	359,800	993億2913万	-8.08%	18.65	1.34
11/04	764	765	749	757	-1.88%	621,200	986億7737万	-9.01%	18.52	1.33
11/02	774	777	761	772	-0.26%	763,000	1005億6749万	-7.83%	18.88	1.36
11/01	793	796	768	774	-2.52%	1,220,000	1008億2820万	-8.03%	18.93	1.36
10/31	794	807	767	794	-4.57%	1,748,600	1034億3526万	-6.09%	19.42	1.39
10/28	822	834	814	832	+0.73%	996,000	1083億8868万	-1.95%	20.35	1.46
10/27	826	837	822	826	+0.24%	342,600	1076億656万	-2.77%	20.2	1.45
10/26	820	826	815	824	+0.24%	248,600	1073億4586万	-3.23%	20.15	1.45
10/25	823	823	816	822	+0.31%	334,200	1070億8515万	-3.69%	20.1	1.44
10/24	816	824	816	819	+0.86%	230,800	1067億5927万	-4.21%	20.04	1.44
10/21	816	817	807	812	-0.37%	481,600	1058億4679万	-5.25%	19.87	1.43
10/20	827	827	809	815	-1.39%	561,400	1062億3785万	-5.12%	19.94	1.43
10/19	833	834	823	827	-1.25%	617,400	1077億3691万	-4.01%	20.22	1.45
10/18	839	844	834	837	-0.83%	301,600	1091億562万	-2.9%	20.48	1.47
10/17	841	846	836	844	+0.3%	192,200	1100億1810万	-2.2%	20.65	1.48
10/14	850	850	840	842	-1.52%	379,600	1096億9221万	-2.6%	20.59	1.48
10/13	854	857	845	855	-0.12%	330,000	1113億8680万	-1.1%	20.91	1.5
10/12	848	861	845	856	+0.35%	272,800	1115億1716万	-0.98%	20.93	1.5
10/11	858	860	850	853	-0.64%	240,800	1111億2610万	-1.22%	20.86	1.5
10/07	878	879	857	858	-2.61%	228,000	1118億4304万	-0.58%	21	1.51
10/06	875	888	872	881	+0.97%	349,600	1148億4116万	+2.32%	21.56	1.55
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

ファンケル（4921）の株価チャート

2016/06/29～2016/11/24

株価推移

開示資料

決算

株式

チャート