ファンケル（4921）の株価チャート
2017/01/25～2017/06/19
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 |
| 06/19 | 1,055 | 1,082 | 1,055 | 1,066 | +1.19% | 509,000 | 1389億5651万 | +1.23% | 21.82 | 1.81 |
| 06/16 | 1,065 | 1,068 | 1,050 | 1,054 | -0.8% | 386,600 | 1373億2709万 | +0.43% | 21.56 | 1.78 |
| 06/15 | 1,055 | 1,074 | 1,053 | 1,062 | +0.66% | 1,011,200 | 1384億3509万 | +1.53% | 21.74 | 1.8 |
| 06/14 | 1,062 | 1,078 | 1,055 | 1,055 | -0.47% | 431,000 | 1375億2262万 | +1.34% | 21.59 | 1.79 |
| 06/13 | 1,051 | 1,067 | 1,051 | 1,060 | 0% | 314,800 | 1381億7439万 | +2.22% | 21.69 | 1.8 |
| 06/12 | 1,057 | 1,067 | 1,047 | 1,060 | -0.66% | 392,400 | 1381億7439万 | +2.71% | 21.69 | 1.8 |
| 06/09 | 1,074 | 1,083 | 1,067 | 1,067 | -1.52% | 405,000 | 1390億8686万 | +3.89% | 21.84 | 1.81 |
| 06/08 | 1,100 | 1,100 | 1,084 | 1,084 | -1.59% | 571,600 | 1412億3769万 | +6.02% | 22.18 | 1.84 |
| 06/07 | 1,106 | 1,112 | 1,091 | 1,101 | -0.41% | 657,200 | 1435億1887万 | +8.26% | 22.53 | 1.86 |
| 06/06 | 1,110 | 1,113 | 1,089 | 1,106 | -0.36% | 1,093,800 | 1441億546万 | +9.46% | 22.63 | 1.87 |
| 06/05 | 1,065 | 1,115 | 1,065 | 1,110 | +5.87% | 1,686,600 | 1446億2687万 | +10.95% | 22.71 | 1.88 |
| 06/02 | 1,052 | 1,057 | 1,041 | 1,048 | -1.04% | 663,000 | 1366億1015万 | +5.86% | 21.45 | 1.78 |
| 06/01 | 1,040 | 1,066 | 1,040 | 1,059 | +1.88% | 1,080,600 | 1380億4403万 | +7.84% | 21.67 | 1.79 |
| 05/31 | 1,046 | 1,055 | 1,038 | 1,040 | -0.67% | 541,200 | 1355億215万 | +6.72% | 21.28 | 1.76 |
| 05/30 | 1,044 | 1,054 | 1,044 | 1,047 | +0.53% | 511,800 | 1364億1462万 | +8.33% | 21.42 | 1.77 |
| 05/29 | 1,026 | 1,047 | 1,026 | 1,041 | +0.29% | 529,800 | 1356億9768万 | +8.66% | 21.31 | 1.76 |
| 05/26 | 1,040 | 1,044 | 1,026 | 1,038 | -0.48% | 545,800 | 1353億662万 | +9.26% | 21.24 | 1.76 |
| 05/25 | 1,036 | 1,052 | 1,035 | 1,043 | -0.43% | 684,800 | 1359億5838万 | +10.84% | 21.35 | 1.77 |
| 05/24 | 1,049 | 1,055 | 1,044 | 1,048 | +0.14% | 676,800 | 1365億4497万 | +12.39% | 21.44 | 1.77 |
| 05/23 | 1,049 | 1,053 | 1,043 | 1,046 | +1.55% | 1,015,000 | 1363億4944万 | +13.33% | 21.41 | 1.77 |
| 05/22 | 1,022 | 1,039 | 1,014 | 1,030 | -0.1% | 1,016,200 | 1342億6379万 | +12.69% | 21.08 | 1.74 |
| 05/19 | 1,028 | 1,042 | 1,025 | 1,031 | -0.72% | 688,200 | 1343億9414万 | +13.92% | 21.1 | 1.75 |
| 05/18 | 1,005 | 1,040 | 1,005 | 1,039 | +2.97% | 1,626,800 | 1353億7179万 | +15.77% | 21.25 | 1.76 |
| 05/17 | 990 | 1,013 | 990 | 1,009 | +2.54% | 1,366,800 | 1314億6120万 | +13.57% | 20.64 | 1.71 |
| 05/16 | 974 | 989 | 973 | 984 | +0.46% | 652,000 | 1282億237万 | +11.76% | 20.13 | 1.67 |
| 05/15 | 958 | 979 | 956 | 979 | +2.25% | 789,200 | 1276億1578万 | +12.14% | 20.04 | 1.66 |
| 05/12 | 955 | 967 | 950 | 958 | +0.26% | 656,400 | 1248億1318万 | +10.57% | 19.6 | 1.62 |
| 05/11 | 950 | 963 | 950 | 955 | +1.27% | 803,000 | 1244億8730万 | +11.05% | 19.55 | 1.62 |
| 05/10 | 941 | 950 | 936 | 943 | +0.27% | 600,400 | 1229億2306万 | +10.42% | 19.3 | 1.6 |
| 05/09 | 934 | 944 | 922 | 941 | +0.53% | 651,800 | 1225億9718万 | +10.78% | 19.25 | 1.59 |
| 05/08 | 941 | 954 | 929 | 936 | +0.16% | 1,354,600 | 1219億4541万 | +10.97% | 19.15 | 1.58 |
| 05/02 | 955 | 966 | 934 | 934 | -2.81% | 1,316,000 | 1217億4988万 | +11.46% | 19.12 | 1.58 |
| 05/01 | 918 | 969 | 918 | 961 | +2.51% | 2,199,200 | 1252億6942万 | +15.23% | 19.67 | 1.63 |
| 04/28 | 878 | 944 | 877 | 938 | +10.62% | 3,731,800 | 1222億612万 | +13.09% | 19.19 | 1.59 |
| 04/27 | 863 | 865 | 846 | 848 | -1.4% | 1,014,000 | 1104億7433万 | +2.73% | 17.35 | 1.44 |
| 04/26 | 858 | 867 | 853 | 860 | +0.41% | 711,600 | 1120億3857万 | +4.18% | 17.59 | 1.46 |
| 04/25 | 857 | 861 | 855 | 856 | +0.29% | 765,200 | 1115億8233万 | +3.88% | 17.52 | 1.45 |
| 04/24 | 850 | 858 | 850 | 854 | +0.53% | 684,800 | 1112億5645万 | +3.71% | 17.47 | 1.45 |
| 04/21 | 840 | 850 | 836 | 849 | +1.19% | 625,000 | 1106億6986万 | +3.16% | 17.38 | 1.44 |
| 04/20 | 833 | 842 | 833 | 839 | +1.15% | 563,800 | 1093億6633万 | +1.94% | 17.17 | 1.42 |
| 04/19 | 825 | 834 | 825 | 830 | +0.79% | 526,600 | 1081億2797万 | +0.67% | 16.98 | 1.41 |
| 04/18 | 824 | 826 | 817 | 823 | +0.43% | 338,000 | 1072億8068万 | -0.24% | 16.84 | 1.39 |
| 04/17 | 815 | 822 | 813 | 820 | +1.11% | 420,600 | 1068億2444万 | -0.79% | 16.77 | 1.39 |
| 04/14 | 820 | 824 | 810 | 811 | -1.34% | 388,400 | 1056億5126万 | -2% | 16.59 | 1.37 |
| 04/13 | 817 | 827 | 817 | 822 | +0.67% | 865,600 | 1070億8515万 | -0.79% | 16.81 | 1.39 |
| 04/12 | 820 | 821 | 809 | 816 | -1.09% | 345,200 | 1063億6821万 | -1.57% | 16.7 | 1.38 |
| 04/11 | 823 | 834 | 821 | 825 | +0.79% | 899,600 | 1075億4139万 | -0.48% | 16.89 | 1.4 |
| 04/10 | 821 | 823 | 810 | 819 | +0.37% | 342,800 | 1066億9409万 | -1.39% | 16.75 | 1.39 |
| 04/07 | 802 | 823 | 798 | 816 | +3.16% | 897,600 | 1063億303万 | -1.75% | 16.69 | 1.38 |
| 04/06 | 814 | 816 | 791 | 791 | -3.24% | 497,800 | 1030億4420万 | -4.87% | 16.18 | 1.34 |
| 04/05 | 817 | 823 | 814 | 817 | +0.55% | 490,200 | 1064億9856万 | -1.8% | 16.72 | 1.38 |
| 04/04 | 813 | 819 | 807 | 813 | +0.99% | 720,400 | 1059億1197万 | -2.46% | 16.63 | 1.38 |
| 04/03 | 802 | 807 | 795 | 805 | +0.56% | 463,200 | 1048億6914万 | -3.54% | 16.47 | 1.36 |
| 03/31 | 814 | 819 | 800 | 800 | -0.93% | 527,400 | 1042億8256万 | -4.19% | 19.59 | 1.41 |
| 03/30 | 810 | 820 | 806 | 808 | -0.25% | 755,200 | 1052億6020万 | -3.41% | 19.77 | 1.42 |
| 03/29 | 813 | 813 | 801 | 810 | -2.65% | 917,400 | 1055億2091万 | -3.17% | 19.82 | 1.42 |
| 03/28 | 837 | 837 | 828 | 832 | -0.24% | 1,221,000 | 1083億8868万 | -0.54% | 20.36 | 1.46 |
| 03/27 | 837 | 840 | 832 | 834 | -0.36% | 714,800 | 1086億4939万 | -0.18% | 20.41 | 1.47 |
| 03/24 | 834 | 838 | 830 | 837 | +0.24% | 522,800 | 1090億4045万 | +0.3% | 20.48 | 1.47 |
| 03/23 | 845 | 846 | 831 | 835 | -1.01% | 731,400 | 1087億7974万 | +0.18% | 20.43 | 1.47 |
| 03/22 | 835 | 847 | 831 | 843 | 0% | 621,000 | 1098億8774万 | +1.32% | 20.64 | 1.48 |
| 03/21 | 846 | 846 | 830 | 843 | -0.65% | 866,800 | 1098億8774万 | +1.57% | 20.64 | 1.48 |
| 03/17 | 852 | 857 | 845 | 849 | -0.29% | 581,400 | 1106億469万 | +2.35% | 20.77 | 1.49 |
| 03/16 | 852 | 854 | 848 | 851 | -0.06% | 410,800 | 1109億3057万 | +3.03% | 20.83 | 1.5 |
| 03/15 | 851 | 853 | 845 | 852 | +0.18% | 360,400 | 1109億9574万 | +3.46% | 20.85 | 1.5 |
| 03/14 | 856 | 858 | 849 | 850 | -0.12% | 549,600 | 1108億22万 | +3.66% | 20.81 | 1.49 |
| 03/13 | 849 | 858 | 848 | 851 | +0.53% | 566,200 | 1109億3057万 | +4.16% | 20.83 | 1.5 |
| 03/10 | 841 | 848 | 837 | 847 | +1.2% | 507,000 | 1103億4398万 | +3.87% | 20.72 | 1.49 |
| 03/09 | 843 | 843 | 835 | 837 | -0.48% | 358,200 | 1090億4045万 | +3.14% | 20.48 | 1.47 |
| 03/08 | 839 | 844 | 835 | 841 | +0.3% | 487,000 | 1095億6186万 | +3.89% | 20.58 | 1.48 |
| 03/07 | 831 | 839 | 828 | 838 | +0.9% | 344,600 | 1092億3598万 | +3.97% | 20.52 | 1.47 |
| 03/06 | 830 | 835 | 827 | 831 | +0.36% | 279,400 | 1082億5833万 | +3.3% | 20.33 | 1.46 |
| 03/03 | 830 | 834 | 826 | 828 | -0.3% | 412,200 | 1078億6727万 | +2.8% | 20.26 | 1.46 |
| 03/02 | 835 | 835 | 829 | 830 | 0% | 463,400 | 1081億9315万 | +2.98% | 20.32 | 1.46 |
| 03/01 | 830 | 834 | 825 | 830 | +0.18% | 516,200 | 1081億9315万 | +2.85% | 20.32 | 1.46 |
| 02/28 | 837 | 837 | 829 | 829 | -0.96% | 494,400 | 1079億9762万 | +2.54% | 20.28 | 1.46 |
| 02/27 | 836 | 841 | 834 | 837 | +0.54% | 567,600 | 1090億4045万 | +3.53% | 20.48 | 1.47 |
| 02/24 | 824 | 837 | 821 | 832 | +0.97% | 457,800 | 1084億5386万 | +2.84% | 20.37 | 1.46 |
| 02/23 | 820 | 824 | 818 | 824 | +0.8% | 398,000 | 1074億1103万 | +1.85% | 20.17 | 1.45 |
| 02/22 | 815 | 818 | 813 | 818 | +0.62% | 437,200 | 1065億6374万 | +0.93% | 20.01 | 1.44 |
| 02/21 | 807 | 813 | 807 | 813 | +0.68% | 389,800 | 1059億1197万 | +0.18% | 19.89 | 1.43 |
| 02/20 | 810 | 810 | 803 | 807 | 0% | 368,400 | 1051億9503万 | -0.62% | 19.76 | 1.42 |
| 02/17 | 806 | 811 | 803 | 807 | +0.12% | 328,800 | 1051億9503万 | -0.86% | 19.76 | 1.42 |
| 02/16 | 812 | 817 | 804 | 806 | -0.31% | 533,200 | 1050億6467万 | -1.1% | 19.73 | 1.42 |
| 02/15 | 809 | 813 | 807 | 809 | +0.31% | 401,000 | 1053億9056万 | -0.92% | 19.79 | 1.42 |
| 02/14 | 801 | 812 | 801 | 806 | +1.13% | 871,600 | 1050億6467万 | -1.47% | 19.73 | 1.42 |
| 02/13 | 799 | 799 | 793 | 797 | +0.89% | 504,400 | 1038億9150万 | -2.8% | 19.51 | 1.4 |
| 02/10 | 787 | 790 | 783 | 790 | +1.15% | 617,200 | 1029億7902万 | -3.89% | 19.34 | 1.39 |
| 02/09 | 780 | 782 | 778 | 781 | +0.64% | 341,200 | 1018億584万 | -5.22% | 19.12 | 1.37 |
| 02/08 | 779 | 780 | 772 | 776 | -0.06% | 422,400 | 1011億5408万 | -6.05% | 19 | 1.36 |
| 02/07 | 781 | 782 | 776 | 777 | -0.45% | 466,000 | 1012億1925万 | -6.22% | 19.01 | 1.37 |
| 02/06 | 778 | 780 | 772 | 780 | +1.96% | 580,600 | 1016億7549万 | -6.02% | 19.1 | 1.37 |
| 02/03 | 772 | 772 | 761 | 765 | -0.46% | 832,000 | 997億2019万 | -7.94% | 18.73 | 1.35 |
| 02/02 | 786 | 787 | 768 | 769 | -1.54% | 1,258,600 | 1001億7643万 | -7.74% | 18.81 | 1.35 |
| 02/01 | 780 | 782 | 777 | 781 | +0.19% | 1,264,400 | 1017億4067万 | -6.53% | 19.11 | 1.37 |
| 01/31 | 816 | 817 | 776 | 779 | -8.3% | 3,331,400 | 1015億4514万 | -6.82% | 19.07 | 1.37 |
| 01/30 | 857 | 858 | 843 | 850 | -0.82% | 474,800 | 1107億3504万 | +1.37% | 20.8 | 1.49 |
| 01/27 | 860 | 864 | 854 | 857 | -0.87% | 356,800 | 1116億4751万 | +2.45% | 20.97 | 1.51 |
| 01/26 | 854 | 865 | 853 | 864 | +2.13% | 396,400 | 1126億2516万 | +3.6% | 21.15 | 1.52 |
| 01/25 | 850 | 852 | 843 | 846 | +0.36% | 222,800 | 1102億7880万 | +1.68% | 20.71 | 1.49 |
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。
