ファンケル（4921）の株価チャート
2021/08/20～2022/01/17
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 |
|---|
| 2022 |
| 01/17 | 2,999 | 3,010 | 2,938 | 2,985 | -0.47% | 644,200 | 3891億430万 | -11.66% | 48.66 | 4.92 |
| 01/14 | 2,901 | 3,030 | 2,882 | 2,999 | +3.34% | 1,267,600 | 3909億2924万 | -11.82% | 48.89 | 4.94 |
| 01/13 | 3,120 | 3,120 | 2,900 | 2,902 | -6.54% | 1,147,300 | 3782億8498万 | -15.25% | 47.31 | 4.78 |
| 01/12 | 3,045 | 3,120 | 3,025 | 3,105 | +0.98% | 415,800 | 4047億4668万 | -9.97% | 50.62 | 5.12 |
| 01/11 | 3,215 | 3,215 | 3,060 | 3,075 | -5.53% | 854,000 | 4008億3609万 | -11.31% | 50.13 | 5.07 |
| 01/07 | 3,305 | 3,340 | 3,220 | 3,255 | -2.84% | 528,500 | 4242億9966万 | -6.57% | 53.06 | 5.36 |
| 01/06 | 3,355 | 3,410 | 3,345 | 3,350 | -2.62% | 397,200 | 4366億8322万 | -4.09% | 54.61 | 5.52 |
| 01/05 | 3,470 | 3,470 | 3,410 | 3,440 | -1.01% | 225,100 | 4484億1500万 | -1.6% | 56.08 | 5.67 |
| 01/04 | 3,485 | 3,495 | 3,460 | 3,475 | +1.31% | 216,200 | 4529億7737万 | -0.6% | 56.65 | 5.72 |
| 2021 |
| 12/30 | 3,435 | 3,465 | 3,415 | 3,430 | -1.15% | 158,200 | 4471億1147万 | -1.97% | 55.92 | 5.65 |
| 12/29 | 3,430 | 3,485 | 3,430 | 3,470 | -0.14% | 140,600 | 4523億2560万 | -1.06% | 56.57 | 5.72 |
| 12/28 | 3,430 | 3,480 | 3,405 | 3,475 | +2.21% | 272,100 | 4529億7737万 | -1.05% | 56.65 | 5.72 |
| 12/27 | 3,440 | 3,445 | 3,380 | 3,400 | -0.87% | 218,900 | 4432億88万 | -3.35% | 55.43 | 5.6 |
| 12/24 | 3,420 | 3,440 | 3,415 | 3,430 | -0.29% | 162,200 | 4471億1147万 | -2.67% | 55.92 | 5.65 |
| 12/23 | 3,475 | 3,475 | 3,420 | 3,440 | -1.43% | 251,300 | 4484億1500万 | -2.47% | 56.08 | 5.67 |
| 12/22 | 3,520 | 3,540 | 3,485 | 3,490 | -0.85% | 194,800 | 4549億3266万 | -1.11% | 56.89 | 5.75 |
| 12/21 | 3,545 | 3,550 | 3,510 | 3,520 | +1.29% | 237,400 | 4588億4326万 | -0.17% | 57.38 | 5.8 |
| 12/20 | 3,400 | 3,495 | 3,375 | 3,475 | +1.31% | 321,400 | 4529億7737万 | -1.33% | 56.65 | 5.72 |
| 12/17 | 3,445 | 3,505 | 3,410 | 3,430 | -3.65% | 546,700 | 4471億1147万 | -2.58% | 55.92 | 5.65 |
| 12/16 | 3,605 | 3,610 | 3,545 | 3,560 | +0.71% | 188,900 | 4640億5739万 | +1.08% | 58.04 | 5.87 |
| 12/15 | 3,550 | 3,575 | 3,525 | 3,535 | -1.39% | 185,000 | 4607億9856万 | +0.45% | 57.63 | 5.82 |
| 12/14 | 3,610 | 3,620 | 3,570 | 3,585 | +0.14% | 248,900 | 4673億1622万 | +1.85% | 58.44 | 5.91 |
| 12/13 | 3,565 | 3,595 | 3,530 | 3,580 | +1.42% | 264,200 | 4666億6445万 | +1.62% | 58.36 | 5.9 |
| 12/10 | 3,555 | 3,575 | 3,510 | 3,530 | 0% | 232,100 | 4601億4679万 | +0.11% | 57.55 | 5.82 |
| 12/09 | 3,575 | 3,610 | 3,510 | 3,530 | -0.28% | 284,600 | 4601億4679万 | 0% | 57.55 | 5.82 |
| 12/08 | 3,610 | 3,615 | 3,525 | 3,540 | -1.12% | 279,500 | 4614億5032万 | +0.25% | 57.71 | 5.83 |
| 12/07 | 3,560 | 3,585 | 3,515 | 3,580 | +1.42% | 299,700 | 4666億6445万 | +1.36% | 58.36 | 5.9 |
| 12/06 | 3,540 | 3,555 | 3,505 | 3,530 | -0.28% | 239,500 | 4601億4679万 | +0.09% | 57.55 | 5.82 |
| 12/03 | 3,515 | 3,545 | 3,470 | 3,540 | +0.57% | 343,400 | 4614億5032万 | +0.4% | 57.71 | 5.83 |
| 12/02 | 3,490 | 3,545 | 3,480 | 3,520 | +1.15% | 309,100 | 4588億4326万 | -0.11% | 57.38 | 5.8 |
| 12/01 | 3,400 | 3,490 | 3,390 | 3,480 | +1.61% | 418,100 | 4536億2913万 | -1.25% | 56.73 | 5.73 |
| 11/30 | 3,460 | 3,540 | 3,425 | 3,425 | -0.15% | 851,300 | 4464億5971万 | -2.81% | 55.84 | 5.64 |
| 11/29 | 3,540 | 3,555 | 3,430 | 3,430 | -3.65% | 477,400 | 4471億1147万 | -2.72% | 55.92 | 5.65 |
| 11/26 | 3,630 | 3,640 | 3,540 | 3,560 | -1.52% | 316,500 | 4640億5739万 | +0.96% | 58.04 | 5.87 |
| 11/25 | 3,600 | 3,655 | 3,595 | 3,615 | +0.28% | 344,100 | 4712億2681万 | +2.5% | 58.93 | 5.96 |
| 11/24 | 3,560 | 3,625 | 3,555 | 3,605 | -0.28% | 451,300 | 4699億2328万 | +2.21% | 58.77 | 5.94 |
| 11/22 | 3,560 | 3,625 | 3,545 | 3,615 | +1.54% | 360,000 | 4712億2681万 | +2.5% | 58.93 | 5.96 |
| 11/19 | 3,585 | 3,610 | 3,555 | 3,560 | +1.57% | 332,900 | 4640億5739万 | +0.79% | 58.04 | 5.87 |
| 11/18 | 3,465 | 3,535 | 3,450 | 3,505 | +0.43% | 298,600 | 4568億8796万 | -0.93% | 57.14 | 5.77 |
| 11/17 | 3,455 | 3,500 | 3,435 | 3,490 | +2.05% | 261,900 | 4549億3266万 | -1.5% | 56.89 | 5.75 |
| 11/16 | 3,400 | 3,450 | 3,395 | 3,420 | 0% | 257,600 | 4458億794万 | -3.69% | 55.75 | 5.63 |
| 11/15 | 3,450 | 3,470 | 3,395 | 3,420 | -0.87% | 224,000 | 4458億794万 | -4.04% | 55.75 | 5.63 |
| 11/12 | 3,465 | 3,525 | 3,440 | 3,450 | -0.14% | 275,700 | 4497億1854万 | -3.58% | 56.24 | 5.68 |
| 11/11 | 3,470 | 3,490 | 3,445 | 3,455 | -0.43% | 284,100 | 4503億7030万 | -3.73% | 56.32 | 5.69 |
| 11/10 | 3,500 | 3,515 | 3,435 | 3,470 | -2.66% | 378,400 | 4523億2560万 | -3.61% | 56.57 | 5.72 |
| 11/09 | 3,670 | 3,670 | 3,555 | 3,565 | -2.73% | 467,200 | 4647億915万 | -1.19% | 58.12 | 5.87 |
| 11/08 | 3,625 | 3,695 | 3,625 | 3,665 | +0.41% | 377,700 | 4777億4447万 | +1.47% | 59.75 | 6.04 |
| 11/05 | 3,645 | 3,660 | 3,605 | 3,650 | +0.55% | 224,100 | 4757億8918万 | +1.08% | 59.5 | 6.01 |
| 11/04 | 3,625 | 3,640 | 3,600 | 3,630 | +2.4% | 327,100 | 4731億8211万 | +0.47% | 59.18 | 5.98 |
| 11/02 | 3,580 | 3,580 | 3,530 | 3,545 | -1.12% | 235,300 | 4621億209万 | -1.96% | 57.79 | 5.84 |
| 11/01 | 3,530 | 3,585 | 3,505 | 3,585 | +4.22% | 321,200 | 4673億1622万 | -1.05% | 58.44 | 5.91 |
| 10/29 | 3,360 | 3,450 | 3,330 | 3,440 | -1.71% | 912,100 | 4484億1500万 | -5.31% | 56.08 | 5.67 |
| 10/28 | 3,490 | 3,565 | 3,480 | 3,500 | +0.14% | 1,397,900 | 4562億3620万 | -4.14% | 57.06 | 5.77 |
| 10/27 | 3,490 | 3,530 | 3,470 | 3,495 | -0.71% | 295,900 | 4555億8443万 | -4.59% | 56.98 | 5.76 |
| 10/26 | 3,545 | 3,545 | 3,505 | 3,520 | +0.86% | 310,500 | 4588億4326万 | -4.24% | 57.38 | 5.8 |
| 10/25 | 3,450 | 3,520 | 3,450 | 3,490 | +0.72% | 340,000 | 4549億3266万 | -5.34% | 56.89 | 5.75 |
| 10/22 | 3,475 | 3,500 | 3,445 | 3,465 | +0.73% | 288,000 | 4516億7383万 | -6.35% | 56.49 | 5.71 |
| 10/21 | 3,535 | 3,540 | 3,440 | 3,440 | -3.91% | 368,200 | 4484億1500万 | -7.38% | 56.08 | 5.67 |
| 10/20 | 3,600 | 3,625 | 3,580 | 3,580 | -0.97% | 230,900 | 4666億6445万 | -4.1% | 58.36 | 5.9 |
| 10/19 | 3,605 | 3,640 | 3,605 | 3,615 | +0.28% | 227,000 | 4712億2681万 | -3.52% | 58.93 | 5.96 |
| 10/18 | 3,625 | 3,650 | 3,590 | 3,605 | -3.87% | 511,700 | 4699億2328万 | -4.17% | 58.77 | 5.94 |
| 10/15 | 3,740 | 3,760 | 3,710 | 3,750 | +1.35% | 168,400 | 4888億2450万 | -0.53% | 61.13 | 6.18 |
| 10/14 | 3,660 | 3,705 | 3,635 | 3,700 | +2.21% | 214,200 | 4823億684万 | -1.99% | 60.32 | 6.1 |
| 10/13 | 3,710 | 3,745 | 3,620 | 3,620 | -1.9% | 297,700 | 4718億7858万 | -4.23% | 59.01 | 5.96 |
| 10/12 | 3,740 | 3,745 | 3,680 | 3,690 | -1.99% | 253,900 | 4810億330万 | -2.59% | 60.16 | 6.08 |
| 10/11 | 3,695 | 3,775 | 3,665 | 3,765 | 0% | 200,000 | 4907億7979万 | -0.76% | 61.38 | 6.2 |
| 10/08 | 3,790 | 3,805 | 3,750 | 3,765 | +0.94% | 338,600 | 4907億7979万 | -0.76% | 61.38 | 6.2 |
| 10/07 | 3,725 | 3,800 | 3,725 | 3,730 | +0.13% | 257,100 | 4862億1743万 | -1.61% | 60.81 | 6.15 |
| 10/06 | 3,740 | 3,785 | 3,700 | 3,725 | +1.5% | 577,800 | 4855億6567万 | -1.74% | 60.73 | 6.14 |
| 10/05 | 3,605 | 3,695 | 3,600 | 3,670 | +0.55% | 259,200 | 4783億9624万 | -3.17% | 59.83 | 6.05 |
| 10/04 | 3,685 | 3,695 | 3,630 | 3,650 | +0.14% | 279,400 | 4757億8918万 | -3.57% | 59.5 | 6.01 |
| 10/01 | 3,680 | 3,700 | 3,625 | 3,645 | -1.62% | 257,800 | 4751億3741万 | -3.62% | 59.42 | 6.01 |
| 09/30 | 3,725 | 3,745 | 3,700 | 3,705 | 0% | 307,200 | 4829億5860万 | -1.91% | 60.4 | 6.1 |
| 09/29 | 3,645 | 3,705 | 3,645 | 3,705 | -0.67% | 300,500 | 4829億5860万 | -1.8% | 60.4 | 6.1 |
| 09/28 | 3,805 | 3,805 | 3,725 | 3,730 | -2.61% | 326,400 | 4862億1743万 | -1.01% | 60.81 | 6.15 |
| 09/27 | 3,880 | 3,895 | 3,825 | 3,830 | -1.16% | 180,300 | 4992億5275万 | +1.86% | 62.44 | 6.31 |
| 09/24 | 3,850 | 3,895 | 3,840 | 3,875 | +1.97% | 282,000 | 5051億1865万 | +3.31% | 63.17 | 6.38 |
| 09/22 | 3,800 | 3,815 | 3,760 | 3,800 | -0.65% | 300,500 | 4953億4216万 | +1.63% | 61.95 | 6.26 |
| 09/21 | 3,760 | 3,835 | 3,745 | 3,825 | +0.39% | 341,000 | 4986億99万 | +2.6% | 62.36 | 6.3 |
| 09/17 | 3,855 | 3,855 | 3,780 | 3,810 | 0% | 286,500 | 4966億4569万 | +2.47% | 62.11 | 6.28 |
| 09/16 | 3,810 | 3,825 | 3,785 | 3,810 | -0.13% | 238,300 | 4966億4569万 | +2.64% | 62.11 | 6.28 |
| 09/15 | 3,850 | 3,885 | 3,815 | 3,815 | -2.55% | 352,000 | 4972億9745万 | +2.94% | 62.19 | 6.29 |
| 09/14 | 3,900 | 3,920 | 3,875 | 3,915 | -0.38% | 295,200 | 5103億3277万 | +5.78% | 63.82 | 6.45 |
| 09/13 | 3,935 | 3,980 | 3,915 | 3,930 | -1.13% | 341,000 | 5122億8807万 | +6.5% | 64.07 | 6.47 |
| 09/10 | 3,820 | 3,980 | 3,820 | 3,975 | +4.33% | 577,600 | 5181億5397万 | +8.13% | 64.8 | 6.55 |
| 09/09 | 3,855 | 3,865 | 3,795 | 3,810 | -1.68% | 333,500 | 4966億4569万 | +4.16% | 62.11 | 6.28 |
| 09/08 | 3,880 | 3,910 | 3,830 | 3,875 | +1.17% | 327,800 | 5051億1865万 | +6.54% | 63.17 | 6.38 |
| 09/07 | 3,850 | 3,870 | 3,805 | 3,830 | +0.26% | 225,500 | 4992億5275万 | +5.89% | 62.44 | 6.31 |
| 09/06 | 3,840 | 3,840 | 3,760 | 3,820 | -0.78% | 314,900 | 4979億4922万 | +5.93% | 62.27 | 6.29 |
| 09/03 | 3,770 | 3,855 | 3,770 | 3,850 | +2.39% | 402,200 | 5018億5982万 | +7.18% | 62.76 | 6.34 |
| 09/02 | 3,730 | 3,760 | 3,715 | 3,760 | +1.9% | 254,600 | 4901億2803万 | +5.09% | 61.3 | 6.19 |
| 09/01 | 3,715 | 3,755 | 3,680 | 3,690 | -0.94% | 335,800 | 4810億330万 | +3.48% | 60.16 | 6.08 |
| 08/31 | 3,700 | 3,745 | 3,670 | 3,725 | +0.81% | 354,100 | 4855億6567万 | +4.63% | 60.73 | 6.14 |
| 08/30 | 3,625 | 3,705 | 3,605 | 3,695 | +3.94% | 414,700 | 4816億5507万 | +4.03% | 60.24 | 6.09 |
| 08/27 | 3,505 | 3,575 | 3,500 | 3,555 | -0.56% | 267,300 | 4634億562万 | +0.25% | 57.95 | 5.86 |
| 08/26 | 3,515 | 3,585 | 3,505 | 3,575 | +1.71% | 250,600 | 4660億1269万 | +0.87% | 58.28 | 5.89 |
| 08/25 | 3,560 | 3,575 | 3,510 | 3,515 | -2.23% | 217,700 | 4581億9149万 | -0.71% | 57.3 | 5.79 |
| 08/24 | 3,615 | 3,660 | 3,590 | 3,595 | -0.14% | 172,100 | 4686億1975万 | +1.58% | 58.61 | 5.92 |
| 08/23 | 3,515 | 3,620 | 3,510 | 3,600 | +1.98% | 245,300 | 4692億7152万 | +1.87% | 58.69 | 5.93 |
| 08/20 | 3,600 | 3,615 | 3,530 | 3,530 | -1.53% | 235,000 | 4601億4679万 | -0.06% | 57.55 | 5.82 |
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。
