ファンケル（4921）の株価チャート
2021/12/06～2022/05/06
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 |
| 05/06 | 2,458 | 2,472 | 2,366 | 2,394 | -3.86% | 1,013,700 | 3120億6556万 | -8.38% | 58.27 | 3.86 |
| 05/02 | 2,507 | 2,517 | 2,466 | 2,490 | -0.4% | 872,400 | 3245億7946万 | -5.29% | 60.61 | 4.01 |
| 04/28 | 2,494 | 2,518 | 2,471 | 2,500 | +0.6% | 724,800 | 3258億8300万 | -5.37% | 60.85 | 4.03 |
| 04/27 | 2,485 | 2,491 | 2,424 | 2,485 | -0.72% | 850,700 | 3239億2770万 | -6.44% | 60.49 | 4.01 |
| 04/26 | 2,527 | 2,527 | 2,490 | 2,503 | +0.48% | 424,000 | 3262億7405万 | -6.36% | 60.93 | 4.03 |
| 04/25 | 2,500 | 2,513 | 2,486 | 2,491 | -2.04% | 456,200 | 3247億982万 | -7.33% | 60.64 | 4.02 |
| 04/22 | 2,520 | 2,553 | 2,501 | 2,543 | -0.31% | 620,200 | 3314億8818万 | -6.06% | 61.9 | 4.1 |
| 04/21 | 2,524 | 2,578 | 2,524 | 2,551 | +0.08% | 462,000 | 3325億3101万 | -6.39% | 62.1 | 4.11 |
| 04/20 | 2,592 | 2,609 | 2,544 | 2,549 | +0.08% | 341,700 | 3322億7030万 | -6.83% | 62.05 | 4.11 |
| 04/19 | 2,549 | 2,572 | 2,546 | 2,547 | +0.24% | 230,400 | 3320億960万 | -7.31% | 62 | 4.11 |
| 04/18 | 2,530 | 2,541 | 2,508 | 2,541 | -0.9% | 313,900 | 3312億2748万 | -7.87% | 61.85 | 4.1 |
| 04/15 | 2,572 | 2,582 | 2,557 | 2,564 | -1.12% | 303,600 | 3342億2560万 | -7.5% | 62.41 | 4.13 |
| 04/14 | 2,615 | 2,615 | 2,585 | 2,593 | -0.88% | 297,100 | 3380億584万 | -7.13% | 63.12 | 4.18 |
| 04/13 | 2,575 | 2,643 | 2,557 | 2,616 | +1.12% | 465,100 | 3410億397万 | -6.74% | 63.68 | 4.22 |
| 04/12 | 2,622 | 2,633 | 2,564 | 2,587 | -2.49% | 436,200 | 3372億2372万 | -8.13% | 62.97 | 4.17 |
| 04/11 | 2,683 | 2,700 | 2,645 | 2,653 | -1.49% | 334,400 | 3458億2703万 | -6.39% | 64.58 | 4.28 |
| 04/08 | 2,702 | 2,716 | 2,667 | 2,693 | +0.22% | 442,300 | 3510億4116万 | -5.61% | 65.55 | 4.34 |
| 04/07 | 2,730 | 2,733 | 2,666 | 2,687 | -2.61% | 519,200 | 3502億5904万 | -6.34% | 65.41 | 4.33 |
| 04/06 | 2,780 | 2,787 | 2,753 | 2,759 | -1.78% | 317,200 | 3596億4447万 | -4.4% | 67.16 | 4.45 |
| 04/05 | 2,818 | 2,819 | 2,778 | 2,809 | +1.48% | 552,200 | 3661億6213万 | -3.27% | 68.38 | 4.53 |
| 04/04 | 2,740 | 2,782 | 2,737 | 2,768 | +1.43% | 408,400 | 3608億1765万 | -5.27% | 67.38 | 4.46 |
| 04/01 | 2,689 | 2,747 | 2,656 | 2,729 | -0.18% | 700,300 | 3557億3388万 | -7.18% | 66.43 | 4.4 |
| 03/31 | 2,740 | 2,764 | 2,701 | 2,734 | -0.62% | 576,900 | 3563億8564万 | -7.57% | 44.57 | 4.5 |
| 03/30 | 2,791 | 2,796 | 2,736 | 2,751 | -1.11% | 605,800 | 3586億165万 | -7.62% | 44.85 | 4.53 |
| 03/29 | 2,800 | 2,802 | 2,750 | 2,782 | -0.75% | 812,300 | 3626億4260万 | -7.2% | 45.35 | 4.58 |
| 03/28 | 2,800 | 2,808 | 2,752 | 2,803 | -0.36% | 696,500 | 3653億8001万 | -7.09% | 45.7 | 4.62 |
| 03/25 | 2,837 | 2,841 | 2,792 | 2,813 | -1.37% | 911,700 | 3666億8355万 | -7.35% | 45.86 | 4.63 |
| 03/24 | 2,857 | 2,870 | 2,819 | 2,852 | -1.55% | 682,200 | 3717億6732万 | -6.58% | 46.49 | 4.7 |
| 03/23 | 2,910 | 2,958 | 2,883 | 2,897 | +0.59% | 952,600 | 3776億3322万 | -5.51% | 47.23 | 4.77 |
| 03/22 | 2,987 | 2,987 | 2,844 | 2,880 | -3.36% | 819,600 | 3754億1721万 | -6.37% | 46.95 | 4.74 |
| 03/18 | 2,997 | 3,000 | 2,921 | 2,980 | -0.03% | 474,400 | 3884億5253万 | -3.53% | 48.58 | 4.91 |
| 03/17 | 2,886 | 2,989 | 2,868 | 2,981 | +4.85% | 657,100 | 3885億8288万 | -3.71% | 48.6 | 4.91 |
| 03/16 | 2,885 | 2,903 | 2,834 | 2,843 | +0.35% | 493,200 | 3705億9414万 | -8.32% | 46.35 | 4.68 |
| 03/15 | 2,781 | 2,839 | 2,777 | 2,833 | +1.18% | 558,100 | 3692億9061万 | -8.97% | 46.18 | 4.67 |
| 03/14 | 2,860 | 2,860 | 2,780 | 2,800 | -3.51% | 703,700 | 3649億8896万 | -10.37% | 45.65 | 4.61 |
| 03/11 | 2,986 | 2,987 | 2,881 | 2,902 | -5.01% | 748,500 | 3782億8498万 | -7.34% | 47.31 | 4.78 |
| 03/10 | 3,045 | 3,070 | 3,000 | 3,055 | +4.62% | 415,800 | 3982億2902万 | -2.61% | 49.8 | 5.03 |
| 03/09 | 2,966 | 2,967 | 2,880 | 2,920 | +0.76% | 423,900 | 3806億3134万 | -6.8% | 47.6 | 4.81 |
| 03/08 | 2,991 | 3,010 | 2,883 | 2,898 | -4.67% | 562,700 | 3777億6357万 | -7.47% | 47.24 | 4.77 |
| 03/07 | 3,060 | 3,085 | 3,015 | 3,040 | -2.09% | 317,200 | 3962億7372万 | -2.78% | 49.56 | 5.01 |
| 03/04 | 3,105 | 3,120 | 3,040 | 3,105 | +0.16% | 372,700 | 4047億4668万 | -0.32% | 50.62 | 5.12 |
| 03/03 | 3,100 | 3,145 | 3,065 | 3,100 | -0.64% | 544,600 | 4040億9492万 | -0.23% | 50.54 | 5.11 |
| 03/02 | 3,165 | 3,180 | 3,095 | 3,120 | -2.8% | 353,900 | 4067億198万 | +0.68% | 50.86 | 5.14 |
| 03/01 | 3,245 | 3,250 | 3,200 | 3,210 | -1.08% | 457,700 | 4184億3377万 | +3.85% | 52.33 | 5.29 |
| 02/28 | 3,230 | 3,250 | 3,180 | 3,245 | +0.93% | 390,700 | 4229億9613万 | +5.36% | 52.9 | 5.35 |
| 02/25 | 3,220 | 3,230 | 3,170 | 3,215 | +0.63% | 205,100 | 4190億8553万 | +4.79% | 52.41 | 5.3 |
| 02/24 | 3,210 | 3,245 | 3,180 | 3,195 | -0.93% | 505,800 | 4164億7847万 | +4.62% | 52.09 | 5.26 |
| 02/22 | 3,215 | 3,240 | 3,180 | 3,225 | -0.92% | 269,800 | 4203億8907万 | +5.88% | 52.57 | 5.31 |
| 02/21 | 3,205 | 3,260 | 3,145 | 3,255 | 0% | 252,400 | 4242億9966万 | +7.18% | 53.06 | 5.36 |
| 02/18 | 3,235 | 3,290 | 3,230 | 3,255 | -0.46% | 322,000 | 4242億9966万 | +7.57% | 53.06 | 5.36 |
| 02/17 | 3,235 | 3,290 | 3,220 | 3,270 | +0.93% | 403,100 | 4262億5496万 | +8.57% | 53.31 | 5.39 |
| 02/16 | 3,210 | 3,240 | 3,180 | 3,240 | +1.73% | 311,200 | 4223億4436万 | +7.78% | 52.82 | 5.34 |
| 02/15 | 3,200 | 3,220 | 3,155 | 3,185 | +0.79% | 504,700 | 4151億7494万 | +6.2% | 51.92 | 5.25 |
| 02/14 | 3,145 | 3,195 | 3,130 | 3,160 | -1.1% | 253,300 | 4119億1611万 | +5.26% | 51.52 | 5.21 |
| 02/10 | 3,150 | 3,205 | 3,130 | 3,195 | +1.59% | 421,900 | 4164億7847万 | +6.15% | 52.09 | 5.26 |
| 02/09 | 3,135 | 3,150 | 3,095 | 3,145 | +0.64% | 355,100 | 4099億6081万 | +4.17% | 51.27 | 5.18 |
| 02/08 | 3,115 | 3,150 | 3,095 | 3,125 | +0.48% | 338,500 | 4073億5375万 | +3.03% | 50.94 | 5.15 |
| 02/07 | 3,125 | 3,155 | 3,090 | 3,110 | -0.32% | 496,300 | 4053億9845万 | +2.13% | 50.7 | 5.12 |
| 02/04 | 2,988 | 3,140 | 2,988 | 3,120 | +3.31% | 664,500 | 4067億198万 | +1.99% | 50.86 | 5.14 |
| 02/03 | 2,970 | 3,025 | 2,963 | 3,020 | +0.5% | 451,900 | 3936億6666万 | -1.72% | 49.23 | 4.98 |
| 02/02 | 2,982 | 3,015 | 2,975 | 3,005 | +1.28% | 484,200 | 3917億1136万 | -2.72% | 48.99 | 4.95 |
| 02/01 | 2,965 | 3,040 | 2,950 | 2,967 | +2.06% | 734,800 | 3867億5794万 | -4.48% | 48.37 | 4.89 |
| 01/31 | 2,737 | 2,934 | 2,735 | 2,907 | +5.56% | 1,859,400 | 3789億3675万 | -6.95% | 47.39 | 4.79 |
| 01/28 | 2,746 | 2,791 | 2,731 | 2,754 | +0.22% | 995,800 | 3589億9271万 | -12.52% | 44.9 | 4.54 |
| 01/27 | 2,875 | 2,887 | 2,723 | 2,748 | -5.31% | 749,100 | 3582億1059万 | -13.53% | 44.8 | 4.53 |
| 01/26 | 2,893 | 2,927 | 2,884 | 2,902 | +0.07% | 454,800 | 3782億8498万 | -9.54% | 47.31 | 4.78 |
| 01/25 | 2,909 | 2,914 | 2,881 | 2,900 | -0.79% | 444,400 | 3780億2428万 | -10.19% | 47.28 | 4.78 |
| 01/24 | 2,895 | 2,924 | 2,877 | 2,923 | -0.54% | 490,600 | 3810億2240万 | -10.2% | 47.65 | 4.82 |
| 01/21 | 2,900 | 2,939 | 2,889 | 2,939 | +0.17% | 549,700 | 3831億805万 | -10.4% | 47.91 | 4.84 |
| 01/20 | 2,850 | 2,966 | 2,827 | 2,934 | +2.05% | 1,023,100 | 3824億5628万 | -11.23% | 47.83 | 4.83 |
| 01/19 | 2,923 | 2,958 | 2,871 | 2,875 | -4.13% | 756,500 | 3747億6545万 | -13.69% | 46.87 | 4.74 |
| 01/18 | 3,020 | 3,060 | 2,964 | 2,999 | +0.47% | 837,100 | 3909億2924万 | -10.66% | 48.89 | 4.94 |
| 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 |
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。
