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8月24日まで完全無料無料で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

2024/01/22

2023/08/24～2024/01/22

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
2024
01/22	2,336	2,343	2,317	2,334	+0.21%	434,400	3042億4436万	+0.13%	31.97	3.53
01/19	2,345	2,367	2,308	2,329	-0.47%	478,100	3035億9260万	0%	31.9	3.52
01/18	2,341	2,356	2,327	2,340	+0.34%	283,300	3050億2648万	+0.65%	32.05	3.54
01/17	2,342	2,356	2,332	2,332	-0.34%	321,900	3039億8366万	+0.47%	31.94	3.53
01/16	2,351	2,365	2,335	2,340	-0.72%	493,400	3050億2648万	+0.91%	32.05	3.54
01/15	2,370	2,371	2,341	2,357	-0.67%	306,200	3072億4249万	+1.68%	32.28	3.56
01/12	2,371	2,378	2,354	2,373	+0.08%	287,700	3093億2814万	+2.46%	32.5	3.59
01/11	2,388	2,388	2,346	2,371	+0.08%	316,400	3090億6743万	+2.46%	32.47	3.59
01/10	2,370	2,386	2,358	2,369	+0.55%	290,600	3088億673万	+2.47%	32.45	3.58
01/09	2,325	2,356	2,321	2,356	+1.64%	310,800	3071億1213万	+2.08%	32.27	3.56
01/05	2,381	2,387	2,316	2,318	-2.44%	341,900	3021億5871万	+0.48%	31.75	3.51
01/04	2,341	2,378	2,314	2,376	+0.21%	375,900	3097億1920万	+3.13%	32.54	3.59
2023
12/29	2,350	2,380	2,334	2,371	+0.76%	530,300	3090億6743万	+3.09%	32.47	3.67
12/28	2,340	2,354	2,325	2,353	+0.56%	272,000	3067億2107万	+2.48%	32.23	3.65
12/27	2,297	2,346	2,292	2,340	+2.23%	541,100	3050億2648万	+2.01%	32.05	3.63
12/26	2,310	2,323	2,281	2,289	-0.65%	318,200	2983億7847万	-0.17%	31.35	3.55
12/25	2,317	2,325	2,303	2,304	-0.52%	194,300	3003億3377万	+0.44%	31.56	3.57
12/22	2,326	2,337	2,308	2,316	+0.13%	381,000	3018億9801万	+0.96%	31.72	3.59
12/21	2,334	2,348	2,304	2,313	-1.32%	379,900	3015億695万	+1%	31.68	3.58
12/20	2,347	2,380	2,343	2,344	-0.13%	494,200	3055億4790万	+2.54%	32.1	3.63
12/19	2,303	2,358	2,299	2,347	+2.4%	748,100	3059億3896万	+2.85%	32.15	3.64
12/18	2,262	2,295	2,262	2,292	+0.7%	498,400	2987億6953万	+0.79%	31.39	3.55
12/15	2,269	2,299	2,257	2,276	+0.66%	881,100	2966億8388万	+0.18%	31.17	3.53
12/14	2,335	2,358	2,255	2,261	-1.05%	587,800	2947億2858万	-0.44%	30.97	3.5
12/13	2,309	2,320	2,270	2,285	+0.44%	440,200	2978億5706万	+0.62%	31.3	3.54
12/12	2,260	2,300	2,254	2,275	+1.65%	836,900	2965億5353万	+0.18%	31.16	3.53
12/11	2,243	2,255	2,209	2,238	-0.13%	492,300	2917億3046万	-1.54%	30.65	3.47
12/08	2,269	2,280	2,234	2,241	-1.32%	311,800	2921億2152万	-1.36%	30.69	3.47
12/07	2,301	2,308	2,268	2,271	-1.86%	357,600	2960億3211万	-0.04%	31.1	3.52
12/06	2,297	2,317	2,297	2,314	+0.26%	249,800	3016億3730万	+1.89%	31.69	3.59
12/05	2,343	2,372	2,306	2,308	-1.07%	409,900	3008億5518万	+1.76%	31.61	3.58
12/04	2,308	2,355	2,299	2,333	+1.08%	539,200	3041億1401万	+2.91%	31.95	3.62
12/01	2,305	2,327	2,294	2,308	+1.36%	468,900	3008億5518万	+1.9%	31.61	3.58
11/30	2,307	2,310	2,267	2,277	-1.56%	557,100	2968億1423万	+0.53%	31.19	3.53
11/29	2,327	2,336	2,285	2,313	+2.62%	880,500	3015億695万	+2.07%	31.68	3.58
11/28	2,270	2,279	2,233	2,254	-0.75%	445,700	2938億1611万	-0.44%	30.87	3.49
11/27	2,275	2,281	2,259	2,271	-0.35%	257,900	2960億3211万	+0.4%	31.1	3.52
11/24	2,307	2,307	2,275	2,279	-1.3%	445,900	2970億7494万	+0.84%	31.21	3.53
11/22	2,310	2,319	2,285	2,309	+0.04%	481,400	3009億8553万	+2.35%	31.62	3.58
11/21	2,297	2,310	2,292	2,308	-0.22%	377,100	3008億5518万	+2.53%	31.61	3.58
11/20	2,304	2,316	2,291	2,313	+0.78%	587,000	3015億695万	+3.07%	31.68	3.58
11/17	2,290	2,310	2,267	2,295	+3.66%	1,188,900	2991億6059万	+2.55%	31.43	3.56
11/16	2,218	2,245	2,206	2,214	-0.67%	508,700	2886億198万	-0.9%	30.32	3.43
11/15	2,236	2,249	2,222	2,229	-0.18%	718,200	2905億5728万	-0.31%	30.53	3.45
11/14	2,186	2,240	2,177	2,233	+3.57%	722,100	2910億7869万	-0.27%	30.58	3.46
11/13	2,199	2,204	2,140	2,156	-3.19%	873,600	2810億4149万	-3.79%	29.53	3.34
11/10	2,254	2,259	2,218	2,227	-1.55%	490,700	2902億9657万	-0.89%	30.5	3.45
11/09	2,271	2,271	2,235	2,262	0%	683,500	2948億5893万	+0.44%	30.98	3.51
11/08	2,257	2,277	2,223	2,262	-0.75%	792,800	2948億5893万	+0.44%	30.98	3.51
11/07	2,333	2,349	2,262	2,279	-1.98%	985,400	2970億7494万	+1.15%	31.21	3.53
11/06	2,303	2,344	2,271	2,325	+5.25%	2,321,700	3030億7119万	+3.2%	31.84	3.6
11/02	2,245	2,246	2,192	2,209	-1.87%	1,484,200	2879億5021万	-1.91%	30.26	3.42
11/01	2,274	2,283	2,243	2,251	-0.18%	646,500	2934億2505万	-0.27%	30.83	3.49
10/31	2,232	2,258	2,195	2,255	+0.8%	878,000	2939億4646万	-0.22%	30.89	3.49
10/30	2,272	2,272	2,225	2,237	-1.67%	646,700	2916億10万	-1.15%	30.64	3.47
10/27	2,268	2,281	2,247	2,275	-0.26%	497,900	2965億5353万	+0.49%	31.16	3.53
10/26	2,318	2,327	2,281	2,281	-1.47%	694,200	2973億3564万	+0.71%	31.24	3.53
10/25	2,321	2,353	2,315	2,315	+0.92%	1,014,100	3017億6765万	+2.07%	31.71	3.59
10/24	2,243	2,298	2,238	2,294	+1.73%	815,600	2990億3024万	+0.92%	31.42	3.56
10/23	2,231	2,289	2,230	2,255	+1.39%	897,300	2939億4646万	-1.05%	30.89	3.49
10/20	2,220	2,231	2,200	2,224	+0.63%	600,900	2899億551万	-2.75%	30.46	3.45
10/19	2,165	2,218	2,159	2,210	+0.91%	490,200	2880億8057万	-3.75%	30.27	3.42
10/18	2,196	2,205	2,166	2,190	+0.18%	588,800	2854億7350万	-5.07%	29.99	3.39
10/17	2,161	2,203	2,158	2,186	+2.77%	797,400	2849億5209万	-5.69%	29.94	3.39
10/16	2,179	2,193	2,127	2,127	-1.57%	626,700	2772億6125万	-8.71%	29.13	3.3
10/13	2,194	2,194	2,141	2,161	-1.82%	778,900	2816億9326万	-7.85%	29.6	3.35
10/12	2,247	2,250	2,197	2,201	-2.05%	739,200	2869億739万	-6.7%	30.15	3.41
10/11	2,295	2,311	2,247	2,247	-2.39%	576,600	2929億364万	-5.27%	30.78	3.48
10/10	2,300	2,326	2,288	2,302	+0.52%	478,300	3000億7306万	-3.44%	31.53	3.57
10/06	2,320	2,333	2,289	2,290	-1.29%	405,300	2985億882万	-4.38%	31.36	3.55
10/05	2,337	2,343	2,315	2,320	-0.77%	496,600	3024億1942万	-3.53%	31.78	3.6
10/04	2,259	2,348	2,253	2,338	+3.36%	725,700	3047億6578万	-3.15%	32.02	3.62
10/03	2,286	2,292	2,258	2,262	-0.96%	404,200	2948億5893万	-6.61%	30.98	3.51
10/02	2,306	2,330	2,280	2,284	0%	480,100	2977億2670万	-6.09%	31.28	3.54
09/29	2,297	2,302	2,276	2,284	-0.52%	405,100	2977億2670万	-6.55%	31.28	3.54
09/28	2,298	2,302	2,252	2,296	-1.46%	729,700	2992億9094万	-6.48%	31.45	3.56
09/27	2,320	2,344	2,308	2,330	+0.17%	945,900	3037億2295万	-5.55%	31.91	3.61
09/26	2,329	2,357	2,308	2,326	-0.3%	513,900	3032億154万	-6.13%	31.86	3.6
09/25	2,284	2,346	2,284	2,333	+2.32%	824,700	3041億1401万	-6.31%	31.95	3.62
09/22	2,282	2,295	2,259	2,280	-0.78%	615,300	2972億529万	-8.84%	31.23	3.53
09/21	2,351	2,355	2,287	2,298	-2.5%	860,700	2995億5165万	-8.63%	31.47	3.56
09/20	2,420	2,426	2,355	2,357	-3.24%	805,300	3072億4249万	-6.87%	32.28	3.65
09/19	2,447	2,455	2,418	2,436	-0.49%	483,700	3175億4039万	-4.25%	33.36	3.78
09/15	2,440	2,461	2,418	2,448	+0.45%	632,000	3191億463万	-4.23%	33.53	3.79
09/14	2,455	2,466	2,424	2,437	-0.77%	491,300	3176億7074万	-5.06%	33.38	3.78
09/13	2,480	2,487	2,455	2,456	-1.09%	400,300	3201億4745万	-4.58%	33.64	3.81
09/12	2,474	2,496	2,473	2,483	+0.36%	329,000	3236億6699万	-3.76%	34.01	3.85
09/11	2,499	2,499	2,453	2,474	-0.12%	374,700	3224億9381万	-4.22%	33.88	3.83
09/08	2,485	2,502	2,469	2,477	-0.92%	359,300	3228億8487万	-4.03%	33.93	3.84
09/07	2,515	2,520	2,497	2,500	-0.36%	262,800	3258億8300万	-3.06%	34.24	3.87
09/06	2,521	2,523	2,494	2,509	-0.71%	664,200	3270億5617万	-2.68%	34.36	3.89
09/05	2,555	2,562	2,517	2,527	-1.02%	365,000	3294億253万	-1.9%	34.61	3.92
09/04	2,563	2,564	2,542	2,553	-0.51%	382,000	3327億9171万	-0.85%	34.97	3.96
09/01	2,544	2,572	2,533	2,566	+0.51%	356,600	3344億8631万	-0.19%	35.14	3.98
08/31	2,543	2,570	2,541	2,553	+0.75%	498,600	3327億9171万	-0.58%	34.97	3.96
08/30	2,550	2,560	2,522	2,534	-0.35%	1,037,900	3303億1500万	-1.21%	34.71	3.93
08/29	2,548	2,558	2,524	2,543	+1.23%	456,200	3314億8818万	-0.74%	34.83	3.94
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

ファンケル（4921）の株価チャート

2023/08/24～2024/01/22

株価推移

開示資料

決算

株式

チャート