ファンケル（4921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/07/02

2018/02/06～2018/07/02

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
07/02	2,780	2,785	2,600	2,610	-5.95%	1,236,200	3402億2185万	-3.44%	38.44	5.54
06/29	2,750	2,785	2,720	2,775	+2.02%	859,600	3617億3013万	+2.93%	40.87	5.89
06/28	2,665	2,725	2,640	2,720	+1.49%	705,600	3545億6070万	+1.45%	40.06	5.77
06/27	2,585	2,700	2,580	2,680	+2.88%	828,000	3493億4657万	+0.53%	39.47	5.68
06/26	2,665	2,675	2,590	2,605	-3.34%	1,008,000	3395億7008万	-1.85%	38.36	5.53
06/25	2,745	2,750	2,680	2,695	-3.23%	912,800	3513億187万	+1.97%	39.69	5.72
06/22	2,800	2,840	2,775	2,785	-0.89%	885,000	3630億3366万	+5.89%	41.02	5.91
06/21	2,815	2,845	2,800	2,810	+0.18%	644,600	3662億9249万	+7.5%	41.38	5.96
06/20	2,850	2,890	2,755	2,805	-1.23%	1,031,400	3656億4072万	+8.13%	41.31	5.95
06/19	2,910	2,925	2,830	2,840	-1.56%	984,600	3702億308万	+10.29%	41.83	6.02
06/18	2,860	2,915	2,825	2,885	+0.87%	678,200	3760億6898万	+12.96%	42.49	6.12
06/15	2,835	2,890	2,825	2,860	+1.96%	789,600	3728億1015万	+12.95%	42.12	6.07
06/14	2,765	2,830	2,730	2,805	+0.72%	738,400	3656億4072万	+11.84%	41.31	5.95
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

ファンケル（4921）の株価チャート

2018/02/06～2018/07/02

株価推移

開示資料

決算

株式

チャート