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

2018/08/24

2018/04/03～2018/08/24

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
08/24	2,700	2,735	2,670	2,730	+1.11%	870,600	3558億6423万	-3.6%	40.21	5.79
08/23	2,595	2,715	2,595	2,700	+4.85%	1,299,800	3519億5364万	-4.63%	39.76	5.73
08/22	2,600	2,630	2,515	2,575	-0.96%	1,255,200	3356億5949万	-9.14%	37.92	5.46
08/21	2,540	2,635	2,525	2,600	+2.56%	1,638,800	3389億1832万	-8.87%	38.29	5.52
08/20	2,493	2,585	2,468	2,535	+0.4%	1,909,600	3304億4536万	-11.8%	37.33	5.38
08/17	2,660	2,660	2,505	2,525	-4.17%	1,994,200	3291億4183万	-12.72%	37.19	5.36
08/16	2,670	2,785	2,600	2,635	-9.76%	2,652,600	3434億8068万	-9.51%	38.81	5.59
08/15	2,990	2,990	2,895	2,920	-2.5%	726,800	3806億3134万	-0.1%	43	6.19
08/14	3,005	3,040	2,970	2,995	+1.7%	645,000	3904億783万	+2.53%	44.11	6.35
08/13	2,955	2,975	2,885	2,945	-1.01%	908,400	3838億9017万	+0.96%	43.37	6.25
08/10	3,060	3,085	2,960	2,975	-3.09%	902,200	3878億77万	+2.09%	43.81	6.31
08/09	3,020	3,070	2,980	3,070	+1.82%	936,600	4001億8432万	+5.64%	45.21	6.51
08/08	3,090	3,135	3,005	3,015	-2.9%	1,349,000	3930億1489万	+4.11%	44.4	6.4
08/07	3,035	3,115	3,005	3,105	+0.98%	1,186,400	4047億4668万	+7.66%	45.73	6.59
08/06	3,100	3,125	3,010	3,075	-1.28%	1,460,200	4008億3609万	+7.37%	45.29	6.52
08/03	3,095	3,180	3,065	3,115	+0.81%	1,441,400	4060億5021万	+9.22%	45.88	6.61
08/02	3,040	3,170	2,950	3,090	+1.81%	2,892,400	4027億9138万	+8.92%	45.51	6.55
08/01	2,945	3,040	2,915	3,035	+3.76%	1,852,000	3956億2196万	+7.62%	44.7	6.44
07/31	3,000	3,055	2,845	2,925	+5.41%	3,677,800	3812億8311万	+4.35%	43.08	6.2
07/30	2,815	2,815	2,755	2,775	-1.42%	1,140,400	3617億3013万	-0.68%	40.87	5.89
07/27	2,720	2,820	2,720	2,815	+3.49%	1,208,400	3669億4425万	+0.75%	41.46	5.97
07/26	2,685	2,745	2,670	2,720	+1.3%	1,100,400	3545億6070万	-2.65%	40.06	5.77
07/25	2,620	2,710	2,570	2,685	+2.48%	1,515,400	3499億9834万	-4%	39.54	5.7
07/24	2,650	2,690	2,600	2,620	+0.38%	1,417,000	3415億2538万	-6.56%	38.59	5.56
07/23	2,655	2,705	2,600	2,610	-3.87%	1,276,800	3402億2185万	-7.25%	38.44	5.54
07/20	2,775	2,850	2,660	2,715	-2.16%	2,018,800	3539億893万	-3.86%	39.98	5.76
07/19	3,060	3,060	2,765	2,775	-9.31%	2,745,200	3617億3013万	-1.87%	40.87	5.89
07/18	3,180	3,185	3,010	3,060	-1.61%	1,277,400	3988億8079万	+8.2%	45.07	6.49
07/17	3,060	3,120	3,055	3,110	+2.81%	934,000	4053億9845万	+10.28%	45.8	6.6
07/13	2,990	3,030	2,965	3,025	+1.17%	674,600	3943億1843万	+7.69%	44.55	6.42
07/12	2,950	3,010	2,935	2,990	+2.4%	897,200	3897億5606万	+6.79%	44.03	6.34
07/11	2,845	2,930	2,815	2,920	+1.74%	673,400	3806億3134万	+4.66%	43	6.19
07/10	2,900	2,955	2,855	2,870	-0.35%	747,400	3741億1368万	+3.27%	42.27	6.09
07/09	2,900	2,920	2,870	2,880	-0.17%	683,600	3754億1721万	+4.01%	42.41	6.11
07/06	2,795	2,900	2,755	2,885	+4.15%	1,143,400	3760億6898万	+4.76%	42.49	6.12
07/05	2,820	2,840	2,750	2,770	-1.42%	788,400	3610億7836万	+1.06%	40.79	5.88
07/04	2,720	2,820	2,675	2,810	+3.12%	968,200	3662億9249万	+2.93%	41.38	5.96
07/03	2,715	2,785	2,690	2,725	+4.41%	1,618,800	3552億1247万	+0.37%	40.13	5.78
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

ファンケル（4921）の株価チャート

2018/04/03～2018/08/24

株価推移

開示資料

決算

株式

チャート