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

2019/02/22

2018/09/25～2019/02/22

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
2019
02/22	2,505	2,568	2,491	2,551	+0.79%	795,100	3325億3101万	+5.76%	35.68	5.14
02/21	2,518	2,548	2,464	2,531	+0.52%	896,600	3299億2394万	+5.37%	35.4	5.1
02/20	2,492	2,560	2,481	2,518	+0.6%	911,800	3282億2935万	+5.36%	35.22	5.07
02/19	2,490	2,524	2,456	2,503	+0.64%	723,700	3262億7405万	+5.17%	35.01	5.04
02/18	2,493	2,514	2,452	2,487	+2.3%	894,600	3241億8840万	+4.85%	34.79	5.01
02/15	2,404	2,457	2,404	2,431	-0.9%	559,100	3168億8862万	+2.66%	34	4.9
02/14	2,445	2,511	2,428	2,453	+0.12%	860,700	3197億5639万	+3.41%	34.31	4.94
02/13	2,399	2,489	2,378	2,450	+3.46%	1,106,800	3193億6534万	+3.2%	34.27	4.94
02/12	2,325	2,378	2,311	2,368	+3.91%	1,055,000	3086億7637万	-0.55%	33.12	4.77
02/08	2,338	2,356	2,258	2,279	-4.56%	1,269,500	2970億7494万	-4.72%	31.88	4.59
02/07	2,490	2,529	2,360	2,388	-4.17%	1,229,900	3112億8344万	-1.04%	33.4	4.81
02/06	2,480	2,589	2,461	2,492	+2.42%	1,773,300	3248億4017万	+2.47%	34.86	5.02
02/05	2,460	2,478	2,420	2,433	-1.38%	979,800	3171億4933万	-0.16%	34.03	4.9
02/04	2,380	2,475	2,380	2,467	+4.09%	1,442,700	3215億8134万	+0.94%	34.51	4.97
02/01	2,393	2,424	2,365	2,370	+0.68%	1,333,500	3089億3708万	-3.46%	33.15	4.77
01/31	2,256	2,420	2,216	2,354	-4.15%	4,584,900	3068億5143万	-4.7%	32.93	4.74
01/30	2,419	2,465	2,392	2,456	+2.25%	1,814,200	3201億4745万	-1.48%	34.35	4.95
01/29	2,389	2,407	2,306	2,402	-1.92%	1,921,100	3131億838万	-4.15%	33.6	4.84
01/28	2,409	2,510	2,385	2,449	+3.25%	1,805,600	3192億3498万	-3.01%	34.26	4.93
01/25	2,298	2,402	2,272	2,372	+2.2%	1,471,000	3091億9779万	-6.72%	33.18	4.78
01/24	2,262	2,326	2,244	2,321	+1.98%	879,700	3025億4977万	-9.55%	32.47	4.68
01/23	2,288	2,300	2,241	2,276	-1.39%	842,700	2966億8388万	-12.12%	31.84	4.59
01/22	2,374	2,375	2,293	2,308	-1.33%	621,900	3008億5518万	-11.67%	32.28	4.65
01/21	2,350	2,374	2,321	2,339	+1.12%	711,000	3048億9613万	-11.17%	32.72	4.71
01/18	2,318	2,380	2,294	2,313	+0.65%	1,078,300	3015億695万	-12.91%	32.35	4.66
01/17	2,265	2,325	2,251	2,298	+2.96%	1,356,800	2995億5165万	-14.19%	32.14	4.63
01/16	2,190	2,257	2,131	2,232	-1.11%	2,455,500	2909億4834万	-17.49%	31.22	4.5
01/15	2,244	2,348	2,235	2,257	-1.61%	2,236,900	2942億717万	-17.51%	31.57	4.55
01/11	2,400	2,439	2,288	2,294	-4.81%	2,336,100	2990億3024万	-17.15%	32.09	4.62
01/10	2,501	2,528	2,401	2,410	-4.71%	1,224,200	3141億5121万	-13.81%	33.71	4.86
01/09	2,493	2,542	2,441	2,529	+1.53%	1,407,800	3296億6324万	-10.22%	35.37	5.1
01/08	2,597	2,650	2,471	2,491	-4.78%	2,023,100	3247億982万	-12.13%	34.84	5.02
01/07	2,787	2,827	2,609	2,616	-1.47%	1,346,500	3410億397万	-8.31%	36.59	5.27
01/04	2,726	2,745	2,576	2,655	-5.42%	1,216,700	3460億8774万	-7.39%	37.14	5.35
2018
12/28	2,842	2,869	2,762	2,807	-1.58%	520,800	3659億143万	-2.4%	39.26	5.66
12/27	2,819	2,903	2,767	2,852	+8.4%	1,019,200	3717億6732万	-0.73%	39.89	5.75
12/26	2,597	2,712	2,562	2,631	+1.23%	581,300	3429億5926万	-8.36%	36.8	5.3
12/25	2,565	2,641	2,532	2,599	-4.97%	649,300	3387億8796万	-9.73%	36.35	5.24
12/21	2,750	2,788	2,675	2,735	-1.12%	951,600	3565億1600万	-5.2%	38.26	5.51
12/20	2,851	2,890	2,732	2,766	-5.18%	888,500	3605億5695万	-4.12%	38.69	5.57
12/19	2,860	2,930	2,820	2,917	+4.63%	704,200	3802億4028万	+1.25%	40.8	5.88
12/18	2,793	2,851	2,737	2,788	-2.79%	697,800	3634億2472万	-2.89%	39	5.62
12/17	2,857	2,879	2,805	2,868	-1.34%	529,400	3738億5297万	0%	40.12	5.78
12/14	2,932	3,015	2,906	2,907	-1.06%	1,061,400	3789億3675万	+1.68%	40.66	5.86
12/13	2,951	2,955	2,846	2,938	+0.1%	679,800	3829億7770万	+3.05%	41.1	5.92
12/12	2,854	2,966	2,845	2,935	+3.71%	576,800	3825億8664万	+3.42%	41.05	5.91
12/11	2,865	2,877	2,788	2,830	+0.21%	616,800	3688億9955万	+0.18%	39.58	5.7
12/10	2,831	2,888	2,785	2,824	-3.02%	542,900	3681億1743万	+0.28%	39.5	5.69
12/07	2,901	2,940	2,872	2,912	+1.64%	579,900	3795億8851万	+3.63%	40.73	5.87
12/06	2,968	2,969	2,815	2,865	-3.44%	651,200	3734億6191万	+2.5%	40.07	5.77
12/05	2,922	2,993	2,882	2,967	-1.59%	870,000	3867億5794万	+6.69%	41.5	5.98
12/04	3,045	3,155	3,015	3,015	-1.79%	901,800	3930億1489万	+9.64%	42.17	6.07
12/03	2,990	3,090	2,966	3,070	+3.65%	804,200	4001億8432万	+12.95%	42.94	6.18
12/01	株式分割 1→2
11/30	2,968	2,978	2,918	2,962	+0.17%	877,300	3861億617万	+10.4%	41.43	5.97
11/29	2,965	3,000	2,901	2,957	-0.1%	1,191,000	3854億5441万	+11.46%	41.36	5.96
11/28	2,958	2,998	2,929	2,960	0%	862,700	3858億4547万	+12.76%	41.4	5.96
11/27	2,965	2,985	2,905	2,960	0%	932,400	3858億4547万	+14.02%	43.59	6.28
11/26	2,890	2,980	2,865	2,960	+3.32%	1,293,200	3858億4547万	+15.13%	43.59	6.28
11/22	2,775	2,865	2,755	2,865	+4.75%	1,353,800	3734億6191万	+12.71%	42.19	6.08
11/21	2,765	2,805	2,700	2,735	-3.01%	1,175,600	3565億1600万	+8.7%	40.28	5.8
11/20	2,785	2,840	2,775	2,820	+0.18%	1,127,200	3675億9602万	+12.89%	41.53	5.98
11/19	2,760	2,835	2,760	2,815	+1.81%	974,000	3669億4425万	+13.83%	41.46	5.97
11/16	2,735	2,815	2,725	2,765	+1.47%	1,843,400	3604億2659万	+12.72%	40.72	5.87
11/15	2,660	2,755	2,660	2,725	+2.06%	1,203,800	3552億1247万	+11.73%	40.13	5.78
11/14	2,665	2,700	2,620	2,670	+0.19%	1,102,200	3480億4304万	+10.15%	39.32	5.66
11/13	2,650	2,705	2,615	2,665	-1.84%	1,469,600	3473億9127万	+10.31%	39.25	5.65
11/12	2,655	2,740	2,635	2,715	+2.45%	1,649,200	3539億893万	+12.75%	39.98	5.76
11/09	2,675	2,710	2,605	2,650	-2.03%	1,103,200	3454億3598万	+10.42%	39.03	5.62
11/08	2,645	2,710	2,625	2,705	+4.24%	1,521,600	3526億540万	+12.94%	39.84	5.74
11/07	2,625	2,640	2,560	2,595	-0.57%	1,375,200	3382億6655万	+8.35%	38.22	5.5
11/06	2,630	2,640	2,560	2,610	-0.38%	1,028,400	3402億2185万	+8.8%	38.44	5.54
11/05	2,605	2,645	2,575	2,620	-2.06%	1,208,400	3415億2538万	+8.99%	38.59	5.56
11/02	2,590	2,690	2,550	2,675	+5.31%	2,549,800	3486億9481万	+10.95%	39.4	5.67
11/01	2,495	2,575	2,423	2,540	+1.8%	2,660,600	3310億9712万	+5.26%	37.41	5.39
10/31	2,470	2,505	2,390	2,495	+13.28%	4,385,800	3252億3123万	+2.97%	36.74	5.29
10/30	2,180	2,263	2,083	2,203	-0.45%	2,954,400	2871億292万	-9.51%	32.44	4.67
10/29	2,185	2,258	2,185	2,213	+1.26%	1,647,200	2884億645万	-9.77%	32.58	4.69
10/26	2,275	2,280	2,143	2,185	-1.8%	1,319,600	2848億2174万	-11.47%	32.18	4.63
10/25	2,210	2,243	2,165	2,225	-1.66%	1,514,200	2900億3587万	-10.43%	32.77	4.72
10/24	2,268	2,300	2,235	2,263	+1.34%	1,064,000	2949億2411万	-9.35%	33.32	4.8
10/23	2,278	2,298	2,210	2,233	-3.88%	962,600	2910億1351万	-10.91%	32.88	4.74
10/22	2,223	2,353	2,223	2,323	+3.68%	1,614,000	3027億4530万	-7.69%	34.2	4.93
10/19	2,165	2,243	2,153	2,240	+1.01%	1,498,800	2919億9116万	-11.11%	32.99	4.75
10/18	2,293	2,293	2,210	2,218	-2.95%	866,600	2890億5822万	-12.42%	32.66	4.7
10/17	2,270	2,325	2,258	2,285	+3.75%	1,293,000	2978億5706万	-10.18%	33.65	4.85
10/16	2,295	2,313	2,170	2,203	-4.45%	2,189,600	2871億292万	-13.9%	32.44	4.67
10/15	2,398	2,405	2,305	2,305	-4.16%	1,014,000	3004億6412万	-10.49%	33.95	4.89
10/12	2,365	2,418	2,355	2,405	+1.69%	1,385,600	3134億9944万	-7.14%	35.42	5.1
10/11	2,325	2,410	2,285	2,365	-4.25%	1,797,000	3082億8531万	-9.49%	34.83	5.02
10/10	2,495	2,530	2,435	2,470	+0.41%	1,114,800	3219億7240万	-6.23%	36.38	5.24
10/09	2,480	2,495	2,433	2,460	-1.8%	939,200	3206億6887万	-7.13%	36.23	5.22
10/05	2,525	2,570	2,470	2,505	-1.57%	1,655,400	3265億3476万	-5.97%	36.89	5.31
10/04	2,690	2,690	2,495	2,545	-5.39%	1,876,000	3317億4889万	-4.9%	37.48	5.4
10/03	2,675	2,755	2,670	2,690	-0.19%	930,600	3506億5010万	+0.15%	39.62	5.71
10/02	2,745	2,755	2,670	2,695	-1.46%	809,400	3513億187万	+0.15%	39.69	5.72
10/01	2,775	2,800	2,710	2,735	-1.97%	902,000	3565億1600万	+1.56%	40.28	5.8
09/28	2,785	2,815	2,760	2,790	+2.01%	886,000	3636億8542万	+3.68%	41.09	5.92
09/27	2,780	2,830	2,725	2,735	-1.97%	1,255,400	3565億1600万	+1.94%	40.28	5.8
09/26	2,760	2,815	2,760	2,790	+1.09%	997,600	3636億8542万	+4.22%	41.09	5.92
09/25	2,690	2,825	2,670	2,760	+3.76%	2,315,600	3597億7483万	+3.49%	40.65	5.85

ファンケル（4921）の株価チャート

2018/09/25～2019/02/22

株価推移

開示資料

決算

株式

チャート