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

2023/08/28

2023/04/04～2023/08/28

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
2023
08/28	2,557	2,562	2,503	2,512	-2.56%	689,000	3274億4723万	-1.84%	34.4	3.89
08/25	2,586	2,600	2,571	2,578	0%	306,000	3360億5054万	+0.82%	35.31	4
08/24	2,599	2,602	2,572	2,578	-0.73%	388,200	3360億5054万	+0.94%	35.31	4
08/23	2,607	2,614	2,584	2,597	-0.04%	346,200	3385億2726万	+1.8%	35.57	4.02
08/22	2,612	2,625	2,591	2,598	-0.73%	381,600	3386億5761万	+1.88%	35.58	4.03
08/21	2,620	2,631	2,601	2,617	+0.35%	403,500	3411億3432万	+2.71%	35.84	4.06
08/18	2,614	2,628	2,598	2,608	-1.25%	453,900	3399億6114万	+2.44%	35.72	4.04
08/17	2,689	2,690	2,634	2,641	-2.19%	370,500	3442億6280万	+3.81%	36.17	4.09
08/16	2,681	2,711	2,659	2,700	+0.48%	480,900	3519億5364万	+6.22%	36.98	4.18
08/15	2,700	2,722	2,666	2,687	-1.18%	605,800	3502億5904万	+5.95%	36.8	4.16
08/14	2,756	2,795	2,716	2,719	-0.44%	956,100	3544億3035万	+7.47%	37.24	4.21
08/10	2,622	2,732	2,601	2,731	+5.04%	1,098,800	3559億9458万	+8.29%	37.4	4.23
08/09	2,628	2,639	2,591	2,600	-0.76%	1,110,300	3389億1832万	+3.42%	35.61	4.03
08/08	2,620	2,675	2,602	2,620	+2.22%	1,369,800	3415億2538万	+4.47%	35.88	4.06
08/07	2,617	2,656	2,534	2,563	+6.04%	2,399,200	3340億9525万	+2.56%	35.1	3.97
08/04	2,406	2,418	2,390	2,417	+0.21%	794,400	3150億6368万	-3.05%	33.1	3.75
08/03	2,460	2,469	2,396	2,412	-2.78%	595,400	3144億1191万	-3.25%	33.04	3.74
08/02	2,462	2,482	2,450	2,481	+0.53%	527,200	3234億628万	-0.48%	33.98	3.84
08/01	2,477	2,485	2,448	2,468	-0.88%	761,200	3217億1169万	-0.84%	33.8	3.82
07/31	2,496	2,499	2,463	2,490	+1.34%	430,100	3245億7946万	+0.12%	34.1	3.86
07/28	2,450	2,469	2,434	2,457	-1.29%	384,900	3202億7781万	-1.09%	33.65	3.81
07/27	2,482	2,496	2,468	2,489	+0.16%	287,800	3244億4911万	+0.28%	34.09	3.86
07/26	2,442	2,487	2,430	2,485	+1.39%	381,900	3239億2770万	+0.2%	34.04	3.85
07/25	2,459	2,472	2,447	2,451	-0.69%	312,900	3194億9569万	-1.05%	33.57	3.8
07/24	2,474	2,484	2,462	2,468	-0.04%	406,000	3217億1169万	-0.28%	33.8	3.82
07/21	2,480	2,488	2,456	2,469	-1%	496,400	3218億4205万	-0.16%	33.82	3.83
07/20	2,525	2,540	2,486	2,494	-1.23%	544,500	3251億88万	+0.97%	34.16	3.86
07/19	2,545	2,550	2,505	2,525	-1.02%	484,000	3291億4183万	+2.39%	34.58	3.91
07/18	2,580	2,586	2,545	2,551	-0.55%	384,700	3325億3101万	+3.7%	34.94	3.95
07/14	2,569	2,592	2,564	2,565	-0.16%	426,300	3343億5595万	+4.48%	35.13	3.97
07/13	2,560	2,574	2,543	2,569	+0.35%	439,800	3348億7737万	+4.94%	35.19	3.98
07/12	2,560	2,588	2,553	2,560	-0.62%	530,600	3337億419万	+4.92%	35.06	3.97
07/11	2,570	2,582	2,558	2,576	+0.63%	490,900	3357億8984万	+5.88%	35.28	3.99
07/10	2,527	2,563	2,519	2,560	+1.47%	616,400	3337億419万	+5.52%	35.06	3.97
07/07	2,541	2,554	2,518	2,523	-0.16%	724,900	3288億8112万	+4.26%	34.56	3.91
07/06	2,515	2,537	2,488	2,527	+0.24%	728,200	3294億253万	+4.68%	34.61	3.92
07/05	2,513	2,532	2,492	2,521	+2.9%	1,189,000	3286億2041万	+4.82%	34.53	3.91
07/04	2,415	2,452	2,405	2,450	+1.58%	477,300	3193億6534万	+2.3%	33.56	3.8
07/03	2,411	2,421	2,401	2,412	+0.5%	280,400	3144億1191万	+0.96%	33.04	3.74
06/30	2,420	2,423	2,383	2,400	-0.99%	434,800	3128億4768万	+0.63%	32.87	3.72
06/29	2,427	2,440	2,410	2,424	+0.08%	292,300	3159億7615万	+1.68%	33.2	3.76
06/28	2,375	2,426	2,375	2,422	+1.76%	426,200	3157億1545万	+1.76%	33.17	3.75
06/27	2,396	2,396	2,357	2,380	-1.08%	350,600	3102億4061万	+0.34%	32.6	3.69
06/26	2,407	2,414	2,382	2,406	-0.08%	345,900	3136億2979万	+1.56%	32.95	3.73
06/23	2,414	2,444	2,391	2,408	-0.33%	520,700	3138億9050万	+1.78%	32.98	3.73
06/22	2,442	2,460	2,412	2,416	-1.11%	747,700	3149億3333万	+2.29%	33.09	3.74
06/21	2,411	2,470	2,408	2,443	+1.16%	968,200	3184億5286万	+3.6%	33.46	3.79
06/20	2,383	2,416	2,380	2,415	+0.71%	470,600	3148億297万	+2.63%	33.08	3.74
06/19	2,420	2,428	2,378	2,398	-0.75%	425,700	3125億8697万	+2%	32.84	3.72
06/16	2,335	2,420	2,329	2,416	+1.38%	829,100	3149億3333万	+2.85%	33.09	3.74
06/15	2,400	2,404	2,382	2,383	-0.71%	506,800	3106億3167万	+1.58%	32.64	3.69
06/14	2,400	2,405	2,384	2,400	+0.59%	656,200	3128億4768万	+2.43%	32.87	3.72
06/13	2,410	2,411	2,378	2,386	-1.28%	589,800	3110億2273万	+2.01%	32.68	3.7
06/12	2,398	2,424	2,386	2,417	+0.92%	502,600	3150億6368万	+3.47%	33.1	3.75
06/09	2,388	2,411	2,372	2,395	+1.05%	553,300	3121億9591万	+2.75%	32.8	3.71
06/08	2,373	2,385	2,359	2,370	-0.38%	480,900	3089億3708万	+1.8%	32.46	3.67
06/07	2,400	2,407	2,363	2,379	-0.88%	641,200	3101億1026万	+2.1%	32.58	3.69
06/06	2,388	2,402	2,363	2,400	-0.21%	460,900	3128億4768万	+3.05%	32.87	3.72
06/05	2,392	2,410	2,370	2,405	+1.35%	879,400	3134億9944万	+3.26%	32.94	3.73
06/02	2,294	2,385	2,293	2,373	+2.91%	828,200	3093億2814万	+1.8%	32.5	3.68
06/01	2,274	2,313	2,269	2,306	+1.68%	409,400	3005億9447万	-1.24%	31.58	3.57
05/31	2,299	2,318	2,266	2,268	-1.99%	580,800	2956億4105万	-3.16%	31.06	3.51
05/30	2,305	2,323	2,294	2,314	+0.26%	503,400	3016億3730万	-1.49%	31.69	3.59
05/29	2,385	2,389	2,308	2,308	-2.62%	638,200	3008億5518万	-2%	31.61	3.58
05/26	2,304	2,380	2,290	2,370	+2.6%	954,400	3089億3708万	+0.34%	32.46	3.67
05/25	2,260	2,357	2,250	2,310	+3.13%	1,239,900	3011億1589万	-2.41%	31.64	3.58
05/24	2,280	2,282	2,221	2,240	-2.14%	745,400	2919億9116万	-5.64%	30.68	3.47
05/23	2,325	2,330	2,288	2,289	-1.72%	445,700	2983億7847万	-3.98%	31.35	3.55
05/22	2,322	2,335	2,301	2,329	+0.47%	430,500	3035億9260万	-2.63%	31.9	3.61
05/19	2,315	2,325	2,307	2,318	+0.13%	234,600	3021億5871万	-3.26%	31.75	3.59
05/18	2,333	2,341	2,309	2,315	-0.56%	294,500	3017億6765万	-3.54%	31.71	3.59
05/17	2,353	2,363	2,326	2,328	-1.48%	454,900	3034億6224万	-3.2%	31.88	3.61
05/16	2,360	2,378	2,357	2,363	+0.51%	418,500	3080億2461万	-1.91%	32.36	3.66
05/15	2,335	2,356	2,335	2,351	+1.21%	359,800	3064億6037万	-2.57%	32.2	3.64
05/12	2,332	2,349	2,302	2,323	+0.48%	661,100	3028億1048万	-3.89%	31.82	3.6
05/11	2,307	2,322	2,294	2,312	+0.48%	558,200	3013億7659万	-4.62%	31.67	3.58
05/10	2,320	2,373	2,293	2,301	-0.9%	1,204,700	2999億4271万	-5.23%	31.52	3.57
05/09	2,276	2,323	2,263	2,322	+1.93%	1,152,300	3026億8013万	-4.56%	31.8	3.6
05/08	2,290	2,321	2,272	2,278	-2.65%	1,151,500	2969億4458万	-6.56%	31.2	3.53
05/02	2,409	2,409	2,339	2,340	-3.19%	961,600	3050億2648万	-4.37%	32.05	3.63
05/01	2,366	2,417	2,366	2,417	+2.85%	843,300	3150億6368万	-1.39%	33.1	3.75
04/28	2,402	2,417	2,337	2,350	-2%	1,329,800	3063億3002万	-4.24%	32.19	3.64
04/27	2,431	2,432	2,391	2,398	-2.12%	725,700	3125億8697万	-2.52%	32.84	3.72
04/26	2,453	2,487	2,441	2,450	-0.69%	393,200	3193億6534万	-0.53%	33.56	3.8
04/25	2,489	2,500	2,460	2,467	-0.4%	320,300	3215億8134万	+0.12%	33.79	3.82
04/24	2,475	2,499	2,467	2,477	+0.49%	607,800	3228億8487万	+0.61%	33.93	3.84
04/21	2,475	2,476	2,446	2,465	+0.28%	396,400	3213億2063万	+0.16%	33.76	3.82
04/20	2,478	2,481	2,457	2,458	-0.57%	296,600	3204億816万	0%	33.67	3.81
04/19	2,450	2,473	2,442	2,472	-1.08%	426,800	3222億3311万	+0.65%	33.86	3.83
04/18	2,483	2,499	2,471	2,499	+0.4%	267,400	3257億5264万	+1.83%	34.23	3.87
04/17	2,489	2,492	2,477	2,489	-0.08%	233,900	3244億4911万	+1.51%	34.09	3.86
04/14	2,484	2,496	2,467	2,491	+0.57%	378,300	3247億982万	+1.63%	34.12	3.86
04/13	2,456	2,482	2,450	2,477	+1.52%	271,100	3228億8487万	+1.02%	33.93	3.84
04/12	2,415	2,455	2,411	2,440	+0.78%	225,700	3180億6180万	-0.53%	33.42	3.78
04/11	2,440	2,462	2,417	2,421	-0.62%	250,000	3155億8509万	-1.38%	33.16	3.75
04/10	2,443	2,443	2,423	2,436	+0.5%	203,800	3175億4039万	-0.9%	33.36	3.78
04/07	2,448	2,453	2,411	2,424	-1.38%	273,800	3159億7615万	-1.54%	33.2	3.76
04/06	2,438	2,462	2,418	2,458	-0.45%	388,500	3204億816万	-0.28%	33.67	3.81
04/05	2,488	2,493	2,462	2,469	-0.68%	416,200	3218億4205万	+0.12%	33.82	3.83
04/04	2,435	2,486	2,422	2,486	+2.85%	563,500	3240億5805万	+0.73%	34.05	3.85

ファンケル（4921）の株価チャート

2023/04/04～2023/08/28

株価推移

開示資料

決算

株式

チャート