ファンケル（4921）の株価チャート
2018/01/18～2018/06/13
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 | ||||||||||
| 06/13 | 2,805 | 2,850 | 2,770 | 2,785 | -2.11% | 1,157,600 | 3630億3366万 | +12.07% | 41.02 | 5.91 |
| 06/12 | 2,855 | 2,865 | 2,810 | 2,845 | +0.18% | 794,800 | 3708億5485万 | +15.42% | 41.9 | 6.03 |
| 06/11 | 2,845 | 2,860 | 2,800 | 2,840 | +1.07% | 785,000 | 3702億308万 | +16.35% | 41.83 | 6.02 |
| 06/08 | 2,725 | 2,815 | 2,715 | 2,810 | +2.74% | 1,072,200 | 3662億9249万 | +16.21% | 41.38 | 5.96 |
| 06/07 | 2,675 | 2,750 | 2,660 | 2,735 | +3.21% | 1,109,400 | 3565億1600万 | +14.34% | 40.28 | 5.8 |
| 06/06 | 2,650 | 2,660 | 2,600 | 2,650 | +1.34% | 987,800 | 3454億3598万 | +11.77% | 39.03 | 5.62 |
| 06/05 | 2,530 | 2,615 | 2,525 | 2,615 | +3.98% | 927,200 | 3408億7361万 | +11.23% | 38.51 | 5.55 |
| 06/04 | 2,575 | 2,575 | 2,500 | 2,515 | -0.98% | 760,000 | 3278億3829万 | +8.03% | 37.04 | 5.33 |
| 06/01 | 2,525 | 2,565 | 2,488 | 2,540 | +0.99% | 1,145,800 | 3310億9712万 | +10% | 37.41 | 5.39 |
| 05/31 | 2,438 | 2,525 | 2,423 | 2,515 | +4.14% | 1,073,400 | 3278億3829万 | +9.87% | 37.04 | 5.33 |
| 05/30 | 2,410 | 2,438 | 2,403 | 2,415 | -0.72% | 662,400 | 3148億297万 | +6.43% | 35.57 | 5.12 |
| 05/29 | 2,423 | 2,445 | 2,400 | 2,433 | -0.1% | 1,001,400 | 3170億8415万 | +7.87% | 35.82 | 5.16 |
| 05/28 | 2,393 | 2,458 | 2,390 | 2,435 | +1.56% | 1,471,200 | 3174億1004万 | +8.75% | 35.86 | 5.17 |
| 05/25 | 2,353 | 2,410 | 2,328 | 2,398 | +1.59% | 966,800 | 3125億2179万 | +7.8% | 35.31 | 5.09 |
| 05/24 | 2,355 | 2,393 | 2,353 | 2,360 | 0% | 884,000 | 3076億3355万 | +6.79% | 34.76 | 5.01 |
| 05/23 | 2,350 | 2,395 | 2,348 | 2,360 | +0.85% | 836,600 | 3076億3355万 | +7.37% | 34.76 | 5.01 |
| 05/22 | 2,365 | 2,365 | 2,330 | 2,340 | -1.16% | 522,000 | 3050億2648万 | +7.19% | 34.46 | 4.96 |
| 05/21 | 2,375 | 2,393 | 2,358 | 2,368 | -0.32% | 604,000 | 3086億1120万 | +9% | 34.87 | 5.02 |
| 05/18 | 2,325 | 2,385 | 2,308 | 2,375 | +2.15% | 951,800 | 3095億8885万 | +10.06% | 34.98 | 5.04 |
| 05/17 | 2,338 | 2,350 | 2,320 | 2,325 | -0.53% | 811,600 | 3030億7119万 | +8.29% | 34.24 | 4.93 |
| 05/16 | 2,300 | 2,345 | 2,295 | 2,338 | +1.08% | 1,000,600 | 3047億60万 | +9.23% | 34.43 | 4.96 |
| 05/15 | 2,318 | 2,333 | 2,293 | 2,313 | -0.32% | 835,800 | 3014億4177万 | +8.52% | 34.06 | 4.91 |
| 05/14 | 2,275 | 2,325 | 2,273 | 2,320 | +2.88% | 922,400 | 3024億1942万 | +9.33% | 34.17 | 4.92 |
| 05/11 | 2,225 | 2,275 | 2,215 | 2,255 | +0.33% | 993,400 | 2939億4646万 | +6.77% | 33.21 | 4.78 |
| 05/10 | 2,250 | 2,260 | 2,205 | 2,248 | -0.99% | 598,000 | 2929億6881万 | +6.82% | 33.1 | 4.77 |
| 05/09 | 2,250 | 2,333 | 2,243 | 2,270 | +0.55% | 1,558,400 | 2959億176万 | +8.35% | 33.43 | 4.82 |
| 05/08 | 2,240 | 2,270 | 2,228 | 2,258 | +0.33% | 948,200 | 2942億7234万 | +8.43% | 33.25 | 4.79 |
| 05/07 | 2,170 | 2,255 | 2,168 | 2,250 | +3.21% | 1,290,200 | 2932億9470万 | +8.75% | 33.14 | 4.77 |
| 05/02 | 2,228 | 2,268 | 2,168 | 2,180 | -1.13% | 1,180,000 | 2841億6997万 | +6.19% | 32.11 | 4.62 |
| 05/01 | 2,140 | 2,205 | 2,133 | 2,205 | +2.56% | 1,550,400 | 2874億2880万 | +8.09% | 32.47 | 4.68 |
| 04/27 | 2,050 | 2,173 | 2,035 | 2,150 | +5.52% | 2,286,000 | 2802億5938万 | +6.28% | 31.66 | 4.56 |
| 04/26 | 2,025 | 2,045 | 2,003 | 2,038 | +0.49% | 944,600 | 2655億9464万 | +1.52% | 30.01 | 4.32 |
| 04/25 | 2,055 | 2,080 | 2,028 | 2,028 | -1.46% | 998,200 | 2642億9111万 | +1.48% | 29.86 | 4.3 |
| 04/24 | 2,015 | 2,068 | 2,013 | 2,058 | +1.98% | 1,180,400 | 2682億170万 | +3.5% | 30.3 | 4.36 |
| 04/23 | 2,060 | 2,073 | 2,013 | 2,018 | -2.06% | 1,085,400 | 2629億8758万 | +1.95% | 29.71 | 4.28 |
| 04/20 | 2,015 | 2,095 | 2,013 | 2,060 | +2.11% | 1,595,600 | 2685億2759万 | +4.57% | 30.34 | 4.37 |
| 04/19 | 2,050 | 2,058 | 2,010 | 2,018 | -2.06% | 1,296,200 | 2629億8758万 | +2.93% | 29.71 | 4.28 |
| 04/18 | 2,065 | 2,100 | 2,043 | 2,060 | -0.48% | 1,150,000 | 2685億2759万 | +5.53% | 30.34 | 4.37 |
| 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 |
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。
