ファンケル（4921）の株価チャート
2017/04/04～2017/08/28
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 |
| 08/28 | 1,222 | 1,239 | 1,222 | 1,236 | +1.15% | 308,000 | 1610億5137万 | +4.61% | 25.33 | 2.1 |
| 08/25 | 1,227 | 1,227 | 1,216 | 1,222 | -0.57% | 261,800 | 1592億2643万 | +3.96% | 25.04 | 2.07 |
| 08/24 | 1,237 | 1,240 | 1,229 | 1,229 | -0.61% | 257,800 | 1601億3890万 | +5% | 25.19 | 2.08 |
| 08/23 | 1,218 | 1,238 | 1,216 | 1,236 | +0.12% | 341,200 | 1611億1655万 | +6.28% | 25.34 | 2.1 |
| 08/22 | 1,214 | 1,237 | 1,213 | 1,235 | +2.49% | 623,000 | 1609億2102万 | +6.79% | 25.31 | 2.09 |
| 08/21 | 1,207 | 1,215 | 1,202 | 1,205 | +0.12% | 276,800 | 1570億1042万 | +4.92% | 24.69 | 2.04 |
| 08/18 | 1,205 | 1,212 | 1,197 | 1,203 | -0.41% | 373,200 | 1568億1489万 | +5.43% | 24.66 | 2.04 |
| 08/17 | 1,226 | 1,231 | 1,206 | 1,208 | -1.79% | 500,800 | 1574億6666万 | +6.43% | 24.77 | 2.05 |
| 08/16 | 1,244 | 1,257 | 1,230 | 1,230 | -1.17% | 675,600 | 1603億3443万 | +9.04% | 25.22 | 2.09 |
| 08/15 | 1,233 | 1,250 | 1,226 | 1,245 | +0.57% | 546,400 | 1622億2455万 | +11.12% | 25.51 | 2.11 |
| 08/14 | 1,229 | 1,246 | 1,224 | 1,238 | -0.6% | 683,600 | 1613億1208万 | +11.39% | 25.37 | 2.1 |
| 08/10 | 1,175 | 1,245 | 1,172 | 1,245 | +8.92% | 1,955,600 | 1622億8973万 | +12.87% | 25.53 | 2.11 |
| 08/09 | 1,129 | 1,147 | 1,123 | 1,143 | +0.7% | 503,400 | 1489億9370万 | +4.48% | 23.43 | 1.94 |
| 08/08 | 1,148 | 1,150 | 1,130 | 1,135 | -1.13% | 496,200 | 1479億5088万 | +4.22% | 23.27 | 1.93 |
| 08/07 | 1,155 | 1,155 | 1,141 | 1,148 | -0.91% | 470,400 | 1496億4547万 | +5.81% | 23.54 | 1.95 |
| 08/04 | 1,160 | 1,163 | 1,154 | 1,159 | -0.52% | 424,000 | 1510億1418万 | +7.17% | 23.75 | 1.97 |
| 08/03 | 1,168 | 1,174 | 1,160 | 1,165 | -0.64% | 416,800 | 1517億9630万 | +8.22% | 23.87 | 1.98 |
| 08/02 | 1,190 | 1,190 | 1,168 | 1,172 | -1.39% | 570,800 | 1527億7395万 | +9.43% | 24.03 | 1.99 |
| 08/01 | 1,174 | 1,192 | 1,151 | 1,189 | +0.21% | 931,000 | 1549億2477万 | +11.39% | 24.37 | 2.02 |
| 07/31 | 1,166 | 1,200 | 1,164 | 1,186 | +1.93% | 1,516,600 | 1545億9889万 | +11.57% | 24.32 | 2.01 |
| 07/28 | 1,125 | 1,167 | 1,122 | 1,164 | +6.89% | 1,943,400 | 1516億6594万 | +9.97% | 23.85 | 1.97 |
| 07/27 | 1,083 | 1,097 | 1,080 | 1,089 | +0.42% | 466,800 | 1418億8945万 | +3.37% | 22.32 | 1.85 |
| 07/26 | 1,092 | 1,094 | 1,083 | 1,084 | -0.05% | 445,200 | 1413億286万 | +3.04% | 22.22 | 1.84 |
| 07/25 | 1,091 | 1,095 | 1,084 | 1,085 | -0.37% | 404,200 | 1413億6804万 | +3.19% | 22.23 | 1.84 |
| 07/24 | 1,082 | 1,093 | 1,069 | 1,089 | +0.6% | 452,800 | 1418億8945万 | +3.67% | 22.32 | 1.85 |
| 07/21 | 1,083 | 1,084 | 1,073 | 1,082 | -0.14% | 253,200 | 1410億4216万 | +3.15% | 22.18 | 1.84 |
| 07/20 | 1,067 | 1,085 | 1,067 | 1,084 | +1.78% | 661,800 | 1412億3769万 | +3.39% | 22.21 | 1.84 |
| 07/19 | 1,053 | 1,066 | 1,051 | 1,065 | +1.14% | 433,000 | 1387億6098万 | +1.67% | 21.82 | 1.81 |
| 07/18 | 1,037 | 1,054 | 1,030 | 1,053 | +1.49% | 430,800 | 1371億9674万 | +0.53% | 21.58 | 1.79 |
| 07/14 | 1,040 | 1,043 | 1,033 | 1,037 | -0.24% | 244,800 | 1351億7626万 | -0.96% | 21.26 | 1.76 |
| 07/13 | 1,044 | 1,052 | 1,034 | 1,040 | +0.05% | 277,400 | 1355億215万 | -0.81% | 21.31 | 1.76 |
| 07/12 | 1,046 | 1,051 | 1,034 | 1,039 | -1% | 413,200 | 1354億3697万 | -1.05% | 21.3 | 1.76 |
| 07/11 | 1,034 | 1,057 | 1,033 | 1,050 | +1.94% | 647,000 | 1368億568万 | -0.33% | 21.52 | 1.78 |
| 07/10 | 1,028 | 1,039 | 1,027 | 1,030 | +0.68% | 353,200 | 1341億9861万 | -2.42% | 21.11 | 1.75 |
| 07/07 | 1,021 | 1,032 | 1,015 | 1,023 | -0.54% | 513,800 | 1332億8614万 | -3.36% | 20.96 | 1.73 |
| 07/06 | 1,028 | 1,034 | 1,024 | 1,028 | +0.54% | 412,000 | 1340億308万 | -2.93% | 21.08 | 1.74 |
| 07/05 | 1,009 | 1,023 | 1,006 | 1,023 | +0.49% | 521,800 | 1332億8614万 | -3.54% | 20.96 | 1.73 |
| 07/04 | 1,036 | 1,036 | 1,014 | 1,018 | -1.88% | 439,600 | 1326億3438万 | -4.1% | 20.86 | 1.73 |
| 07/03 | 1,030 | 1,037 | 1,023 | 1,037 | +0.44% | 505,400 | 1351億7626万 | -2.35% | 21.26 | 1.76 |
| 06/30 | 1,035 | 1,035 | 1,023 | 1,033 | -1.43% | 482,200 | 1345億8967万 | -2.78% | 21.13 | 1.75 |
| 06/29 | 1,040 | 1,048 | 1,024 | 1,048 | +0.29% | 1,008,800 | 1365億4497万 | -1.37% | 21.44 | 1.77 |
| 06/28 | 1,063 | 1,064 | 1,045 | 1,045 | -1.92% | 416,600 | 1361億5391万 | -1.65% | 21.38 | 1.77 |
| 06/27 | 1,078 | 1,100 | 1,063 | 1,065 | -0.84% | 1,096,800 | 1388億2615万 | +0.28% | 21.8 | 1.8 |
| 06/26 | 1,061 | 1,074 | 1,058 | 1,074 | +1.27% | 563,600 | 1399億9933万 | +1.13% | 21.98 | 1.82 |
| 06/23 | 1,058 | 1,070 | 1,057 | 1,061 | +0.09% | 558,200 | 1382億3956万 | +0.05% | 21.71 | 1.8 |
| 06/22 | 1,054 | 1,071 | 1,052 | 1,060 | +0.67% | 598,400 | 1381億921万 | +0.05% | 21.68 | 1.79 |
| 06/21 | 1,059 | 1,069 | 1,053 | 1,053 | -0.99% | 452,600 | 1371億9674万 | -0.52% | 21.54 | 1.78 |
| 06/20 | 1,066 | 1,078 | 1,061 | 1,063 | -0.28% | 641,400 | 1385億6545万 | +0.66% | 21.76 | 1.8 |
| 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 |
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。
