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

2022/10/07

2022/05/17～2022/10/07

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
10/07	2,816	2,879	2,816	2,871	+0.91%	416,000	3742億4403万	+1.09%	69.89	4.63
10/06	2,850	2,850	2,814	2,845	-0.18%	508,300	3708億5485万	+0.25%	69.25	4.59
10/05	2,928	2,948	2,841	2,850	-1.72%	598,600	3715億662万	+0.46%	69.37	4.59
10/04	2,824	2,900	2,808	2,900	+3.28%	570,100	3780億2428万	+2.29%	70.59	4.67
10/03	2,826	2,833	2,753	2,808	-2.36%	737,700	3660億3178万	-0.85%	68.35	4.53
09/30	2,865	2,895	2,858	2,876	+1.3%	507,300	3748億9580万	+1.63%	70.01	4.64
09/29	2,832	2,868	2,817	2,839	+0.78%	483,600	3700億7273万	+0.53%	69.11	4.58
09/28	2,810	2,839	2,782	2,817	-1.26%	552,900	3672億496万	-0.11%	68.57	4.54
09/27	2,853	2,873	2,841	2,853	+0.85%	515,900	3718億9767万	+1.28%	69.45	4.6
09/26	2,789	2,844	2,782	2,829	+0.11%	519,000	3687億6920万	+0.53%	68.86	4.56
09/22	2,800	2,839	2,796	2,826	0%	374,300	3683億7814万	+0.46%	68.79	4.55
09/21	2,858	2,874	2,815	2,826	-1.19%	452,500	3683億7814万	+0.53%	68.79	4.55
09/20	2,842	2,865	2,813	2,860	+0.67%	409,700	3728億1015万	+1.96%	69.62	4.61
09/16	2,846	2,859	2,829	2,841	-0.46%	374,000	3703億3344万	+1.54%	69.16	4.58
09/15	2,888	2,888	2,842	2,854	-0.52%	395,900	3720億2803万	+2.33%	69.47	4.6
09/14	2,846	2,882	2,829	2,869	-1.98%	624,600	3739億8333万	+3.24%	69.84	4.62
09/13	2,925	2,943	2,894	2,927	+0.14%	578,600	3815億4381万	+5.78%	71.25	4.72
09/12	2,901	2,930	2,881	2,923	+2.35%	443,700	3810億2240万	+5.98%	71.15	4.71
09/09	2,822	2,883	2,821	2,856	+0.95%	480,000	3722億8873万	+4.2%	69.52	4.6
09/08	2,774	2,836	2,766	2,829	+2.46%	688,500	3687億6920万	+3.78%	68.86	4.56
09/07	2,757	2,768	2,732	2,761	-0.11%	318,000	3599億518万	+1.77%	67.21	4.45
09/06	2,825	2,825	2,762	2,764	-1.32%	495,500	3602億9624万	+2.29%	67.28	4.46
09/05	2,771	2,812	2,732	2,801	+0.21%	505,000	3651億1931万	+3.97%	68.18	4.51
09/02	2,778	2,809	2,778	2,795	+0.65%	447,800	3643億3719万	+4.17%	68.04	4.5
09/01	2,790	2,805	2,761	2,777	-1.87%	521,700	3619億9083万	+3.93%	67.6	4.48
08/31	2,825	2,834	2,777	2,830	+0.18%	660,500	3688億9955万	+6.31%	68.89	4.56
08/30	2,804	2,830	2,792	2,825	+1.04%	545,700	3682億4779万	+6.56%	68.77	4.55
08/29	2,811	2,815	2,760	2,796	-0.43%	790,800	3644億6754万	+5.87%	68.06	4.51
08/26	2,777	2,829	2,765	2,808	+1.52%	671,900	3660億3178万	+6.73%	68.35	4.53
08/25	2,730	2,775	2,714	2,766	+1.8%	559,200	3605億5695万	+5.53%	67.33	4.46
08/24	2,746	2,766	2,702	2,717	-1.52%	464,100	3541億6964万	+4.06%	66.14	4.38
08/23	2,720	2,772	2,713	2,759	+0.62%	643,100	3596億4447万	+5.99%	67.16	4.45
08/22	2,759	2,769	2,722	2,742	-1.33%	429,400	3574億2847万	+5.66%	66.75	4.42
08/19	2,812	2,849	2,776	2,779	-0.61%	789,200	3622億5154万	+7.5%	67.65	4.48
08/18	2,764	2,803	2,752	2,796	+1.16%	618,800	3644億6754万	+8.67%	68.06	4.51
08/17	2,714	2,775	2,697	2,764	+2.45%	797,000	3602億9624万	+7.93%	67.28	4.46
08/16	2,686	2,718	2,669	2,698	+0.6%	644,800	3516億9293万	+5.68%	65.67	4.35
08/15	2,632	2,684	2,611	2,682	+2.72%	531,000	3496億728万	+5.34%	65.28	4.32
08/12	2,605	2,617	2,562	2,611	0%	987,100	3403億5220万	+2.8%	63.56	4.21
08/10	2,555	2,619	2,555	2,611	+1.95%	703,900	3403億5220万	+2.88%	63.56	4.21
08/09	2,694	2,704	2,543	2,561	-5.39%	1,855,300	3338億3454万	+1.07%	62.34	4.13
08/08	2,686	2,708	2,557	2,707	+8.89%	2,330,500	3528億6611万	+6.91%	65.89	4.36
08/05	2,516	2,531	2,475	2,486	-0.4%	1,053,700	3240億5805万	-1.47%	60.51	4.01
08/04	2,504	2,509	2,474	2,496	+0.36%	790,700	3253億6158万	-1.03%	60.76	4.02
08/03	2,510	2,530	2,487	2,487	-0.36%	515,100	3241億8840万	-1.35%	60.54	4.01
08/02	2,567	2,572	2,495	2,496	-2.31%	512,700	3253億6158万	-0.91%	60.76	4.02
08/01	2,518	2,565	2,506	2,555	+1.03%	481,000	3330億5242万	+1.51%	62.19	4.12
07/29	2,535	2,557	2,520	2,529	+0.4%	378,700	3296億6324万	+0.72%	61.56	4.08
07/28	2,552	2,562	2,508	2,519	-0.79%	544,400	3283億5971万	+0.64%	61.32	4.06
07/27	2,562	2,562	2,521	2,539	-0.39%	484,700	3309億6677万	+1.85%	61.8	4.09
07/26	2,563	2,563	2,532	2,549	-0.55%	433,200	3322億7030万	+2.78%	62.05	4.11
07/25	2,552	2,567	2,540	2,563	+0.31%	455,000	3340億9525万	+3.98%	62.39	4.13
07/22	2,552	2,576	2,546	2,555	+0.31%	310,200	3330億5242万	+4.29%	62.19	4.12
07/21	2,512	2,551	2,512	2,547	+0.47%	322,200	3320億960万	+4.64%	62	4.11
07/20	2,527	2,536	2,511	2,535	+1.04%	357,500	3304億4536万	+4.71%	61.71	4.09
07/19	2,525	2,530	2,493	2,509	-1.53%	423,400	3270億5617万	+4.06%	61.07	4.04
07/15	2,549	2,575	2,520	2,548	+1.92%	781,100	3321億3995万	+5.99%	62.02	4.11
07/14	2,481	2,504	2,467	2,500	+1.21%	577,400	3258億8300万	+4.38%	60.85	4.03
07/13	2,493	2,502	2,435	2,470	-1.28%	772,500	3219億7240万	+3.35%	60.12	3.98
07/12	2,560	2,568	2,482	2,502	-2.27%	946,300	3261億4370万	+4.86%	60.9	4.03
07/11	2,554	2,564	2,506	2,560	+1.11%	972,200	3337億419万	+7.61%	62.32	4.13
07/08	2,540	2,560	2,494	2,532	-0.43%	1,048,000	3300億5430万	+6.84%	61.63	4.08
07/07	2,574	2,581	2,512	2,543	-0.27%	880,500	3314億8818万	+7.66%	61.9	4.1
07/06	2,533	2,582	2,519	2,550	+1.03%	1,050,100	3324億66万	+8.46%	62.07	4.11
07/05	2,514	2,534	2,497	2,524	+0.96%	752,300	3290億1147万	+7.82%	61.44	4.07
07/04	2,504	2,544	2,483	2,500	+1.21%	1,050,600	3258億8300万	+7.43%	60.85	4.03
07/01	2,479	2,531	2,458	2,470	-0.48%	974,400	3219億7240万	+6.79%	60.12	3.98
06/30	2,451	2,519	2,424	2,482	+0.73%	1,659,800	3235億3664万	+8.01%	60.42	4
06/29	2,415	2,466	2,391	2,464	+1.36%	1,017,100	3211億9028万	+7.98%	59.98	3.97
06/28	2,411	2,431	2,382	2,431	-0.45%	699,600	3168億8862万	+7.19%	59.18	3.92
06/27	2,429	2,455	2,393	2,442	+0.99%	1,400,500	3183億2251万	+8.2%	59.44	3.94
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

ファンケル（4921）の株価チャート

2022/05/17～2022/10/07

株価推移

開示資料

決算

株式

チャート