ファンケル（4921）の株価チャート
2017/11/20～2018/04/17
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 | |||||||||
| 2018 | ||||||||||
| 04/17 | 2,030 | 2,080 | 2,020 | 2,070 | +1.47% | 1,268,400 | 2698億3112万 | +6.59% | 30.49 | 4.39 |
| 04/16 | 2,000 | 2,085 | 1,998 | 2,040 | +1.75% | 1,189,400 | 2659億2052万 | +5.59% | 30.04 | 4.33 |
| 04/13 | 2,035 | 2,035 | 1,983 | 2,005 | -1.84% | 907,400 | 2613億5816万 | +4.21% | 29.53 | 4.25 |
| 04/12 | 2,030 | 2,095 | 2,028 | 2,043 | +0.12% | 1,027,000 | 2662億4641万 | +6.55% | 30.08 | 4.33 |
| 04/11 | 2,095 | 2,098 | 2,010 | 2,040 | -2.86% | 1,608,000 | 2659億2052万 | +6.75% | 30.04 | 4.33 |
| 04/10 | 2,125 | 2,230 | 2,098 | 2,100 | -1.29% | 2,157,200 | 2737億4172万 | +10.29% | 30.93 | 4.45 |
| 04/09 | 2,125 | 2,173 | 2,103 | 2,128 | -0.12% | 1,323,000 | 2773億2643万 | +12.39% | 31.33 | 4.51 |
| 04/06 | 2,093 | 2,173 | 2,088 | 2,130 | +2.4% | 1,702,600 | 2776億5231万 | +13.18% | 31.37 | 4.52 |
| 04/05 | 2,085 | 2,105 | 2,065 | 2,080 | +0.24% | 1,023,400 | 2711億3465万 | +11.11% | 30.63 | 4.41 |
| 04/04 | 2,073 | 2,090 | 2,045 | 2,075 | +1.1% | 1,138,600 | 2704億8289万 | +11.2% | 30.56 | 4.4 |
| 04/03 | 1,975 | 2,080 | 1,973 | 2,053 | +2.11% | 1,390,800 | 2675億4994万 | +10.47% | 30.23 | 4.35 |
| 04/02 | 1,970 | 2,048 | 1,953 | 2,010 | +3.21% | 1,204,600 | 2620億993万 | +8.59% | 29.6 | 4.26 |
| 03/30 | 1,950 | 1,973 | 1,920 | 1,948 | +0.52% | 657,400 | 2538億6285万 | +5.56% | 40.07 | 3.32 |
| 03/29 | 1,888 | 1,963 | 1,883 | 1,938 | +4.31% | 937,000 | 2525億5932万 | +5.47% | 39.86 | 3.3 |
| 03/28 | 1,805 | 1,863 | 1,790 | 1,858 | +0.54% | 569,400 | 2421億3106万 | +1.61% | 38.22 | 3.16 |
| 03/27 | 1,788 | 1,848 | 1,788 | 1,848 | +3.65% | 919,600 | 2408億2753万 | +1.4% | 38.01 | 3.15 |
| 03/26 | 1,735 | 1,785 | 1,728 | 1,783 | +1.71% | 831,200 | 2323億5457万 | -1.95% | 36.67 | 3.04 |
| 03/23 | 1,755 | 1,785 | 1,745 | 1,753 | -3.44% | 534,000 | 2284億4398万 | -3.44% | 36.06 | 2.98 |
| 03/22 | 1,758 | 1,820 | 1,735 | 1,815 | +2.25% | 602,200 | 2365億9105万 | +0.28% | 37.34 | 3.09 |
| 03/20 | 1,818 | 1,818 | 1,763 | 1,775 | -2.61% | 548,000 | 2313億7693万 | -1.61% | 36.52 | 3.02 |
| 03/19 | 1,795 | 1,838 | 1,790 | 1,823 | +1.39% | 574,200 | 2375億6870万 | +1.36% | 37.5 | 3.1 |
| 03/16 | 1,818 | 1,820 | 1,780 | 1,798 | -1.1% | 524,200 | 2343億987万 | +0.36% | 36.98 | 3.06 |
| 03/15 | 1,813 | 1,823 | 1,788 | 1,818 | +0.28% | 354,400 | 2369億1694万 | +1.82% | 37.39 | 3.09 |
| 03/14 | 1,795 | 1,820 | 1,760 | 1,813 | 0% | 661,800 | 2362億6517万 | +1.88% | 37.29 | 3.09 |
| 03/13 | 1,830 | 1,843 | 1,800 | 1,813 | -0.82% | 439,400 | 2362億6517万 | +2.29% | 37.29 | 3.09 |
| 03/12 | 1,855 | 1,863 | 1,805 | 1,828 | -0.27% | 486,600 | 2382億2047万 | +3.25% | 37.6 | 3.11 |
| 03/09 | 1,850 | 1,868 | 1,815 | 1,833 | 0% | 597,600 | 2388億7223万 | +3.59% | 37.7 | 3.12 |
| 03/08 | 1,890 | 1,893 | 1,820 | 1,833 | -2.53% | 489,600 | 2388億7223万 | +3.71% | 37.7 | 3.12 |
| 03/07 | 1,863 | 1,915 | 1,863 | 1,880 | -0.27% | 498,000 | 2450億6401万 | +6.7% | 38.68 | 3.2 |
| 03/06 | 1,845 | 1,890 | 1,823 | 1,885 | +4.58% | 370,600 | 2457億1578万 | +7.35% | 38.78 | 3.21 |
| 03/05 | 1,835 | 1,863 | 1,798 | 1,803 | -3.22% | 506,600 | 2349億6164万 | +3% | 37.09 | 3.07 |
| 03/02 | 1,833 | 1,875 | 1,820 | 1,863 | -1.32% | 545,600 | 2427億8283万 | +6.67% | 38.32 | 3.17 |
| 03/01 | 1,905 | 1,910 | 1,855 | 1,888 | -1.95% | 481,200 | 2460億4166万 | +8.48% | 38.83 | 3.21 |
| 02/28 | 1,885 | 1,950 | 1,883 | 1,925 | +2.12% | 785,600 | 2509億2991万 | +11.08% | 39.61 | 3.28 |
| 02/27 | 1,875 | 1,908 | 1,873 | 1,885 | +0.94% | 455,000 | 2457億1578万 | +9.15% | 38.78 | 3.21 |
| 02/26 | 1,868 | 1,880 | 1,843 | 1,868 | +0.54% | 565,800 | 2434億3460万 | +8.58% | 38.42 | 3.18 |
| 02/23 | 1,788 | 1,865 | 1,785 | 1,858 | +5.99% | 1,203,400 | 2421億3106万 | +8.31% | 38.22 | 3.16 |
| 02/22 | 1,705 | 1,763 | 1,705 | 1,753 | +2.19% | 459,600 | 2284億4398万 | +2.55% | 36.06 | 2.98 |
| 02/21 | 1,700 | 1,735 | 1,683 | 1,715 | +0.44% | 322,000 | 2235億5573万 | +0.35% | 35.29 | 2.92 |
| 02/20 | 1,730 | 1,738 | 1,705 | 1,708 | -1.44% | 250,200 | 2225億7808万 | -0.15% | 35.13 | 2.91 |
| 02/19 | 1,728 | 1,743 | 1,718 | 1,733 | +1.02% | 260,000 | 2258億3691万 | +1.43% | 35.65 | 2.95 |
| 02/16 | 1,648 | 1,728 | 1,643 | 1,715 | +5.38% | 609,600 | 2235億5573万 | +0.59% | 35.29 | 2.92 |
| 02/15 | 1,670 | 1,670 | 1,618 | 1,628 | -1.81% | 457,200 | 2121億4983万 | -4.49% | 33.48 | 2.77 |
| 02/14 | 1,658 | 1,685 | 1,645 | 1,658 | +1.22% | 584,000 | 2160億6042万 | -2.84% | 34.1 | 2.82 |
| 02/13 | 1,663 | 1,680 | 1,633 | 1,638 | 0% | 712,000 | 2134億5336万 | -4.13% | 33.69 | 2.79 |
| 02/09 | 1,623 | 1,638 | 1,608 | 1,638 | -1.65% | 490,600 | 2134億5336万 | -4.18% | 33.69 | 2.79 |
| 02/08 | 1,683 | 1,698 | 1,665 | 1,665 | +0.91% | 438,800 | 2170億3807万 | -2.69% | 34.26 | 2.84 |
| 02/07 | 1,715 | 1,748 | 1,650 | 1,650 | +0.92% | 877,000 | 2150億8278万 | -3.57% | 33.95 | 2.81 |
| 02/06 | 1,675 | 1,690 | 1,610 | 1,635 | -7.89% | 1,024,200 | 2131億2748万 | -4.44% | 33.64 | 2.78 |
| 02/05 | 1,753 | 1,793 | 1,750 | 1,775 | -0.7% | 604,200 | 2313億7693万 | +3.56% | 36.52 | 3.02 |
| 02/02 | 1,775 | 1,800 | 1,738 | 1,788 | -0.28% | 835,000 | 2330億634万 | +4.59% | 36.78 | 3.04 |
| 02/01 | 1,730 | 1,833 | 1,730 | 1,793 | +4.37% | 1,299,800 | 2336億5811万 | +5.19% | 36.88 | 3.05 |
| 01/31 | 1,735 | 1,775 | 1,708 | 1,718 | -0.58% | 1,689,000 | 2238億8162万 | +1.27% | 35.34 | 2.92 |
| 01/30 | 1,728 | 1,733 | 1,708 | 1,728 | +0.44% | 730,000 | 2251億8515万 | +2.16% | 35.54 | 2.94 |
| 01/29 | 1,723 | 1,730 | 1,713 | 1,720 | -0.15% | 263,800 | 2242億750万 | +2.08% | 35.39 | 2.93 |
| 01/26 | 1,698 | 1,733 | 1,693 | 1,723 | +1.92% | 517,600 | 2245億3338万 | +2.47% | 35.44 | 2.93 |
| 01/25 | 1,710 | 1,713 | 1,690 | 1,690 | -1.74% | 314,400 | 2202億9690万 | +0.78% | 34.77 | 2.88 |
| 01/24 | 1,760 | 1,770 | 1,720 | 1,720 | -2.69% | 426,400 | 2242億750万 | +2.69% | 35.39 | 2.93 |
| 01/23 | 1,738 | 1,773 | 1,733 | 1,768 | +2.02% | 267,800 | 2303億9928万 | +5.71% | 36.37 | 3.01 |
| 01/22 | 1,730 | 1,738 | 1,710 | 1,733 | +0.29% | 233,200 | 2258億3691万 | +3.99% | 35.65 | 2.95 |
| 01/19 | 1,718 | 1,743 | 1,715 | 1,728 | +1.02% | 279,400 | 2251億8515万 | +3.88% | 35.54 | 2.94 |
| 01/18 | 1,768 | 1,768 | 1,708 | 1,710 | -2.15% | 388,800 | 2229億397万 | +3.01% | 35.18 | 2.91 |
| 01/17 | 1,745 | 1,775 | 1,730 | 1,748 | +0.29% | 487,800 | 2277億9221万 | +5.33% | 35.95 | 2.98 |
| 01/16 | 1,653 | 1,745 | 1,643 | 1,743 | +5.61% | 665,000 | 2271億4045万 | +5.22% | 35.85 | 2.97 |
| 01/15 | 1,663 | 1,668 | 1,650 | 1,650 | -0.9% | 244,000 | 2150億8278万 | -0.06% | 33.95 | 2.81 |
| 01/12 | 1,698 | 1,708 | 1,658 | 1,665 | -1.62% | 465,400 | 2170億3807万 | +0.85% | 34.26 | 2.84 |
| 01/11 | 1,683 | 1,698 | 1,665 | 1,693 | +0.3% | 302,200 | 2206億2279万 | +2.58% | 34.82 | 2.88 |
| 01/10 | 1,685 | 1,710 | 1,685 | 1,688 | -0.15% | 386,400 | 2199億7102万 | +2.4% | 34.72 | 2.87 |
| 01/09 | 1,680 | 1,695 | 1,673 | 1,690 | +0.9% | 314,000 | 2202億9690万 | +2.74% | 34.77 | 2.88 |
| 01/05 | 1,655 | 1,678 | 1,655 | 1,675 | +0.15% | 314,800 | 2183億4161万 | +2.01% | 34.46 | 2.85 |
| 01/04 | 1,670 | 1,675 | 1,635 | 1,673 | +0.45% | 506,400 | 2180億1572万 | +1.98% | 34.41 | 2.85 |
| 2017 | ||||||||||
| 12/29 | 1,675 | 1,690 | 1,655 | 1,665 | -0.45% | 238,800 | 2170億3807万 | +1.59% | 34.17 | 2.83 |
| 12/28 | 1,708 | 1,708 | 1,673 | 1,673 | -2.19% | 226,600 | 2180億1572万 | +2.23% | 34.32 | 2.84 |
| 12/27 | 1,655 | 1,718 | 1,650 | 1,710 | +4.11% | 590,800 | 2229億397万 | +4.78% | 35.09 | 2.9 |
| 12/26 | 1,650 | 1,668 | 1,640 | 1,643 | -0.3% | 274,200 | 2141億513万 | +0.95% | 33.71 | 2.79 |
| 12/25 | 1,603 | 1,648 | 1,600 | 1,648 | +2.65% | 284,800 | 2147億5689万 | +1.38% | 33.81 | 2.8 |
| 12/22 | 1,593 | 1,613 | 1,585 | 1,605 | +0.47% | 243,800 | 2092億1688万 | -1.05% | 32.94 | 2.73 |
| 12/21 | 1,575 | 1,600 | 1,560 | 1,598 | +1.11% | 372,800 | 2082億3923万 | -1.45% | 32.78 | 2.71 |
| 12/20 | 1,605 | 1,620 | 1,575 | 1,580 | -1.56% | 436,200 | 2059億5805万 | -2.41% | 32.43 | 2.68 |
| 12/19 | 1,628 | 1,630 | 1,603 | 1,605 | -1.23% | 476,600 | 2092億1688万 | -0.68% | 32.94 | 2.73 |
| 12/18 | 1,643 | 1,643 | 1,620 | 1,625 | -1.07% | 452,200 | 2118億2395万 | +0.62% | 33.35 | 2.76 |
| 12/15 | 1,643 | 1,653 | 1,628 | 1,643 | 0% | 414,400 | 2141億513万 | +1.83% | 33.71 | 2.79 |
| 12/14 | 1,643 | 1,655 | 1,630 | 1,643 | +0.92% | 382,800 | 2141億513万 | +2.02% | 33.71 | 2.79 |
| 12/13 | 1,635 | 1,648 | 1,620 | 1,628 | -0.76% | 298,200 | 2121億4983万 | +1.21% | 33.4 | 2.76 |
| 12/12 | 1,665 | 1,670 | 1,635 | 1,640 | -1.65% | 354,600 | 2137億7924万 | +2.24% | 33.66 | 2.79 |
| 12/11 | 1,690 | 1,693 | 1,655 | 1,668 | -0.45% | 377,600 | 2173億6396万 | +4.41% | 34.22 | 2.83 |
| 12/08 | 1,660 | 1,683 | 1,655 | 1,675 | +0.45% | 508,200 | 2183億4161万 | +5.35% | 34.38 | 2.84 |
| 12/07 | 1,635 | 1,673 | 1,633 | 1,668 | +2.14% | 319,600 | 2173億6396万 | +5.34% | 34.22 | 2.83 |
| 12/06 | 1,648 | 1,663 | 1,623 | 1,633 | -1.06% | 335,600 | 2128億159万 | +3.59% | 33.5 | 2.77 |
| 12/05 | 1,650 | 1,673 | 1,640 | 1,650 | +0.61% | 382,400 | 2150億8278万 | +5.57% | 33.86 | 2.8 |
| 12/04 | 1,648 | 1,673 | 1,640 | 1,640 | 0% | 504,400 | 2137億7924万 | +5.81% | 33.66 | 2.79 |
| 12/01 | 1,618 | 1,645 | 1,618 | 1,640 | +2.02% | 433,800 | 2137億7924万 | +6.7% | 33.66 | 2.79 |
| 11/30 | 1,623 | 1,625 | 1,588 | 1,608 | -1.08% | 493,200 | 2095億4276万 | +5.48% | 32.99 | 2.73 |
| 11/29 | 1,623 | 1,633 | 1,608 | 1,625 | +0.46% | 322,000 | 2118億2395万 | +7.47% | 33.35 | 2.76 |
| 11/28 | 1,650 | 1,658 | 1,613 | 1,618 | -1.52% | 489,800 | 2108億4630万 | +7.83% | 33.2 | 2.75 |
| 11/27 | 1,618 | 1,660 | 1,618 | 1,643 | +2.98% | 766,400 | 2141億513万 | +10.38% | 33.71 | 2.79 |
| 11/24 | 1,565 | 1,600 | 1,560 | 1,595 | +1.11% | 444,200 | 2079億1335万 | +8.14% | 32.73 | 2.71 |
| 11/22 | 1,593 | 1,593 | 1,565 | 1,578 | -0.63% | 444,200 | 2056億3217万 | +7.75% | 32.37 | 2.68 |
| 11/21 | 1,583 | 1,598 | 1,583 | 1,588 | +0.16% | 289,400 | 2069億3570万 | +9.18% | 32.58 | 2.7 |
| 11/20 | 1,560 | 1,590 | 1,560 | 1,585 | +0.32% | 392,000 | 2066億982万 | +9.84% | 32.53 | 2.69 |
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。
