ファンケル（4921）の株価チャート

2017/01/24

2016/08/25～2017/01/24

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
2017
01/24	844	850	838	843	+0.06%	257,400	1098億8774万	+1.44%	20.64	1.48
01/23	854	854	842	843	-1.29%	256,200	1098億2257万	+1.63%	20.63	1.48
01/20	850	857	849	854	+0.95%	353,000	1112億5645万	+3.08%	20.9	1.5
01/19	843	847	839	846	+1.26%	186,400	1102億1363万	+2.48%	20.7	1.49
01/18	843	853	831	835	+0.24%	314,600	1088億4492万	+1.46%	20.44	1.47
01/17	850	853	833	833	-1.88%	269,400	1085億8421万	+1.59%	20.39	1.47
01/16	850	859	844	849	+0.35%	320,600	1106億6986万	+3.79%	20.79	1.49
01/13	837	850	837	846	+1.26%	288,600	1102億7880万	+3.93%	20.71	1.49
01/12	850	850	833	836	-1.01%	370,800	1089億1009万	+2.89%	20.45	1.47
01/11	853	856	844	844	-1.17%	356,800	1100億1810万	+4.2%	20.66	1.48
01/10	860	865	851	854	-0.58%	510,000	1113億2163万	+5.82%	20.91	1.5
01/06	850	862	850	859	+1.54%	609,400	1119億7339万	+6.71%	21.03	1.51
01/05	840	856	840	846	+1.5%	685,600	1102億7880万	+5.49%	20.71	1.49
01/04	820	838	820	834	+2.02%	868,400	1086億4939万	+4.19%	20.41	1.47
2016
12/30	814	819	810	817	+0.43%	262,600	1064億9856万	+2.25%	19.99	1.44
12/29	811	815	809	814	0%	350,200	1060億4232万	+2.07%	19.91	1.43
12/28	816	817	810	814	-0.79%	360,200	1060億4232万	+2.2%	19.91	1.43
12/27	823	827	816	820	+0.06%	440,800	1068億8962万	+3.14%	20.07	1.44
12/26	810	823	810	820	+1.24%	569,800	1068億2444万	+3.21%	20.05	1.44
12/22	809	810	802	810	-0.06%	399,400	1055億2091万	+2.08%	19.81	1.42
12/21	811	814	809	810	+0.06%	372,200	1055億8609万	+2.4%	19.82	1.42
12/20	815	815	808	810	-0.86%	386,000	1055億2091万	+2.47%	19.81	1.42
12/19	810	818	808	817	+0.74%	411,600	1064億3338万	+3.62%	19.98	1.44
12/16	812	814	809	811	+0.31%	279,400	1056億5126万	+3.25%	19.83	1.42
12/15	804	812	799	808	+0.56%	324,200	1053億2538万	+3.19%	19.77	1.42
12/14	817	820	803	804	-0.68%	464,600	1047億3879万	+3.01%	19.66	1.41
12/13	795	811	791	809	+2.21%	497,600	1054億5573万	+3.85%	19.8	1.42
12/12	789	795	785	792	+1.6%	404,800	1031億7455万	+1.87%	19.37	1.39
12/09	769	780	769	779	+0.45%	450,200	1015億4514万	+0.39%	19.06	1.37
12/08	775	778	770	776	+1.04%	322,400	1010億8890万	+0.06%	18.98	1.36
12/07	768	769	763	768	-0.26%	347,400	1000億4608万	-0.97%	18.78	1.35
12/06	780	780	768	770	-0.9%	430,800	1003億678万	-0.84%	18.83	1.35
12/05	783	788	776	777	-0.83%	316,800	1012億1925万	-0.32%	19	1.37
12/02	789	792	781	783	-1.01%	410,400	1020億6655万	+0.26%	19.16	1.38
12/01	799	807	789	791	+0.06%	462,400	1031億938万	+1.15%	19.36	1.39
11/30	793	796	788	791	-0.06%	492,600	1030億4420万	+0.96%	19.34	1.39
11/29	792	795	789	791	-0.25%	274,000	1031億938万	+0.76%	19.36	1.39
11/28	795	804	792	793	-0.25%	563,600	1033億7008万	+1.02%	19.41	1.39
11/25	795	798	792	795	+0.57%	369,200	1036億3079万	+1.15%	19.45	1.4
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

ファンケル（4921）の株価チャート

2016/08/25～2017/01/24

株価推移

開示資料

決算

株式

チャート