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

2022/06/24

2022/01/27～2022/06/24

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
2022
06/24	2,342	2,418	2,333	2,418	+3.6%	936,000	3151億9403万	+7.56%	58.86	3.9
06/23	2,290	2,334	2,285	2,334	+2.82%	743,300	3042億4436万	+4.34%	56.81	3.76
06/22	2,228	2,279	2,222	2,270	+3.37%	725,700	2959億176万	+1.7%	55.26	3.66
06/21	2,200	2,210	2,174	2,196	+0.78%	641,100	2862億5562万	-1.52%	53.45	3.54
06/20	2,198	2,213	2,157	2,179	-0.32%	529,900	2840億3962万	-2.37%	53.04	3.51
06/17	2,166	2,204	2,146	2,186	+0.83%	985,300	2849億5209万	-2.32%	53.21	3.52
06/16	2,250	2,250	2,158	2,168	-2.03%	1,041,200	2826億573万	-3.39%	52.77	3.49
06/15	2,260	2,260	2,209	2,213	-3.07%	791,600	2884億7163万	-1.69%	53.87	3.57
06/14	2,285	2,298	2,237	2,283	-2.23%	785,500	2975億9635万	+1.15%	55.57	3.68
06/13	2,278	2,344	2,268	2,335	+0.6%	650,900	3043億7472万	+3.18%	56.84	3.76
06/10	2,324	2,368	2,300	2,321	-2.23%	1,109,700	3025億4977万	+2.43%	56.5	3.74
06/09	2,393	2,399	2,351	2,374	-0.04%	860,900	3094億5849万	+4.63%	57.79	3.83
06/08	2,358	2,393	2,358	2,375	+2.19%	860,200	3095億8885万	+4.49%	57.81	3.83
06/07	2,326	2,342	2,302	2,324	-0.04%	404,900	3029億4083万	+2.02%	56.57	3.75
06/06	2,309	2,347	2,292	2,325	-0.34%	850,200	3030億7119万	+1.75%	56.59	3.75
06/03	2,312	2,349	2,291	2,333	+2.1%	1,552,600	3041億1401万	+1.79%	56.79	3.76
06/02	2,261	2,311	2,226	2,285	-0.09%	1,180,100	2978億5706万	-0.57%	55.62	3.68
06/01	2,175	2,291	2,173	2,287	+5.25%	2,484,500	2981億1776万	-0.91%	55.67	3.69
05/31	2,176	2,188	2,149	2,173	+0.46%	1,510,200	2832億5750万	-6.3%	52.89	3.5
05/30	2,127	2,191	2,126	2,163	+3.25%	1,536,400	2819億5397万	-7.33%	52.65	3.49
05/27	2,108	2,118	2,081	2,095	+0.58%	872,700	2730億8995万	-10.81%	51	3.38
05/26	2,100	2,144	2,079	2,083	-0.81%	809,200	2715億2571万	-12%	50.7	3.36
05/25	2,149	2,149	2,091	2,100	-3.27%	1,411,300	2737億4172万	-11.99%	51.12	3.38
05/24	2,206	2,206	2,165	2,171	-1.72%	897,200	2829億9679万	-9.77%	52.85	3.5
05/23	2,177	2,212	2,157	2,209	+2.51%	870,800	2879億5021万	-8.87%	53.77	3.56
05/20	2,186	2,203	2,146	2,155	-1.96%	756,000	2809億1114万	-11.64%	52.46	3.47
05/19	2,186	2,219	2,176	2,198	-0.5%	835,100	2865億1633万	-10.61%	53.5	3.54
05/18	2,206	2,235	2,154	2,209	-1.91%	1,174,800	2879億5021万	-10.89%	53.77	3.56
05/17	2,311	2,318	2,235	2,252	-3.43%	800,100	2935億5540万	-9.85%	54.82	3.63
05/16	2,376	2,414	2,310	2,332	-0.17%	596,200	3039億8366万	-7.39%	56.77	3.76
05/13	2,376	2,382	2,308	2,336	-0.64%	1,149,600	3045億507万	-7.92%	56.86	3.77
05/12	2,289	2,361	2,280	2,351	+0.04%	1,146,900	3064億6037万	-7.98%	57.23	3.79
05/11	2,297	2,360	2,229	2,350	-3.49%	1,702,300	3063億3002万	-8.56%	57.2	3.79
05/10	2,387	2,467	2,375	2,435	+1.21%	1,316,200	3174億1004万	-5.8%	59.27	3.92
05/09	2,374	2,427	2,368	2,406	+0.5%	1,279,900	3136億2979万	-7.39%	58.57	3.88
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

ファンケル（4921）の株価チャート

2022/01/27～2022/06/24

株価推移

開示資料

決算

株式

チャート