ファンケル（4921）の株価チャート
2024/01/11～2024/06/06
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 |
|---|
| 2024 |
| 06/06 | 1,994 | 1,994 | 1,972 | 1,977 | -0.2% | 357,400 | 2577億827万 | +0.56% | 23.92 | 3 |
| 06/05 | 1,975 | 2,004 | 1,965 | 1,981 | +0.66% | 374,200 | 2582億2968万 | +1.02% | 23.97 | 3.01 |
| 06/04 | 1,945 | 1,977 | 1,945 | 1,968 | +0.87% | 292,900 | 2565億3509万 | +0.66% | 23.81 | 2.99 |
| 06/03 | 1,980 | 1,984 | 1,946 | 1,951 | -1.12% | 454,800 | 2543億1909万 | 0% | 23.6 | 2.96 |
| 05/31 | 1,968 | 1,980 | 1,950 | 1,973 | +0.92% | 494,400 | 2571億8686万 | +1.39% | 23.87 | 2.99 |
| 05/30 | 1,918 | 1,961 | 1,910 | 1,955 | +0.88% | 663,800 | 2548億4050万 | +0.77% | 23.65 | 2.97 |
| 05/29 | 1,967 | 1,972 | 1,931 | 1,938 | -1.67% | 452,600 | 2526億2450万 | +0.1% | 23.45 | 2.94 |
| 05/28 | 1,981 | 1,994 | 1,967 | 1,971 | -0.5% | 551,300 | 2569億2615万 | +2.07% | 23.84 | 2.99 |
| 05/27 | 1,969 | 2,003 | 1,956 | 1,981 | +0.61% | 564,500 | 2582億2968万 | +2.91% | 23.97 | 3.01 |
| 05/24 | 1,950 | 1,970 | 1,932 | 1,969 | -2.14% | 1,554,000 | 2566億6545万 | +2.55% | 23.82 | 2.99 |
| 05/23 | 1,981 | 2,032 | 1,981 | 2,012 | +1.56% | 516,800 | 2622億7063万 | +5.01% | 24.34 | 3.05 |
| 05/22 | 1,956 | 1,991 | 1,946 | 1,981 | +1.02% | 505,600 | 2582億2968万 | +3.61% | 23.97 | 3.01 |
| 05/21 | 2,001 | 2,010 | 1,943 | 1,961 | -2.39% | 915,800 | 2556億2262万 | +2.56% | 23.72 | 2.98 |
| 05/20 | 2,029 | 2,044 | 2,005 | 2,009 | -0.84% | 538,600 | 2618億7957万 | +5.02% | 24.3 | 3.05 |
| 05/17 | 2,021 | 2,036 | 2,013 | 2,026 | -0.54% | 496,700 | 2640億9558万 | +5.96% | 24.51 | 3.08 |
| 05/16 | 2,008 | 2,046 | 1,999 | 2,037 | +0.34% | 521,400 | 2655億2946万 | +6.65% | 24.64 | 3.09 |
| 05/15 | 2,031 | 2,055 | 1,998 | 2,030 | -0.54% | 1,143,900 | 2646億1699万 | +6.45% | 24.56 | 3.08 |
| 05/14 | 2,000 | 2,048 | 1,999 | 2,041 | +2% | 818,000 | 2660億5088万 | +7.14% | 24.69 | 3.1 |
| 05/13 | 2,015 | 2,019 | 1,988 | 2,001 | -0.99% | 621,800 | 2608億3675万 | +5.21% | 24.21 | 3.04 |
| 05/10 | 2,000 | 2,030 | 1,983 | 2,021 | +0.2% | 1,635,500 | 2634億4381万 | +6.37% | 24.45 | 3.07 |
| 05/09 | 2,110 | 2,110 | 2,005 | 2,017 | +9.8% | 3,628,900 | 2629億2240万 | +6.27% | 24.4 | 3.06 |
| 05/08 | 1,855 | 1,883 | 1,836 | 1,837 | -0.43% | 908,400 | 2394億5882万 | -3.26% | 22.22 | 2.79 |
| 05/07 | 1,836 | 1,848 | 1,827 | 1,845 | +1.21% | 754,000 | 2405億165万 | -3.2% | 22.32 | 2.8 |
| 05/02 | 1,840 | 1,855 | 1,811 | 1,823 | -1.83% | 684,700 | 2376億3388万 | -4.65% | 22.05 | 2.77 |
| 05/01 | 1,845 | 1,873 | 1,842 | 1,857 | +0.76% | 497,300 | 2420億6589万 | -3.28% | 22.47 | 2.82 |
| 04/30 | 1,855 | 1,858 | 1,831 | 1,843 | +0.38% | 569,000 | 2402億4094万 | -4.36% | 22.3 | 2.8 |
| 04/26 | 1,831 | 1,843 | 1,812 | 1,836 | -0.7% | 715,100 | 2393億2847万 | -5.12% | 22.21 | 2.79 |
| 04/25 | 1,836 | 1,859 | 1,826 | 1,849 | +1.15% | 1,115,900 | 2410億2306万 | -4.89% | 22.37 | 2.81 |
| 04/24 | 1,831 | 1,842 | 1,810 | 1,828 | -0.6% | 814,800 | 2382億8564万 | -6.45% | 22.11 | 2.77 |
| 04/23 | 1,856 | 1,862 | 1,826 | 1,839 | -0.59% | 624,200 | 2397億1953万 | -6.36% | 22.25 | 2.79 |
| 04/22 | 1,822 | 1,852 | 1,813 | 1,850 | +2.66% | 990,000 | 2411億5342万 | -6.33% | 22.38 | 2.81 |
| 04/19 | 1,852 | 1,864 | 1,787 | 1,802 | -2.01% | 954,700 | 2348億9646万 | -9.22% | 21.8 | 2.74 |
| 04/18 | 1,846 | 1,856 | 1,835 | 1,839 | +0.16% | 871,600 | 2397億1953万 | -7.91% | 22.25 | 2.79 |
| 04/17 | 1,870 | 1,872 | 1,829 | 1,836 | -2.34% | 1,339,500 | 2393億2847万 | -8.47% | 22.21 | 2.79 |
| 04/16 | 1,906 | 1,910 | 1,880 | 1,880 | -2.03% | 1,224,700 | 2450億6401万 | -6.79% | 22.74 | 2.85 |
| 04/15 | 1,964 | 1,966 | 1,907 | 1,919 | -2.88% | 1,177,100 | 2501億4779万 | -5.19% | 23.22 | 2.91 |
| 04/12 | 1,979 | 1,994 | 1,966 | 1,976 | -0.1% | 487,900 | 2575億7792万 | -2.61% | 23.91 | 3 |
| 04/11 | 1,988 | 1,992 | 1,967 | 1,978 | -0.6% | 668,800 | 2578億3862万 | -2.66% | 23.93 | 3 |
| 04/10 | 1,985 | 1,996 | 1,976 | 1,990 | +0.66% | 530,700 | 2594億286万 | -2.07% | 24.07 | 3.02 |
| 04/09 | 1,968 | 1,980 | 1,961 | 1,977 | +0.41% | 472,400 | 2577億827万 | -2.71% | 23.92 | 3 |
| 04/08 | 1,954 | 1,970 | 1,951 | 1,969 | +0.46% | 472,000 | 2566億6545万 | -3.2% | 23.82 | 2.99 |
| 04/05 | 1,976 | 1,985 | 1,950 | 1,960 | -0.61% | 548,600 | 2554億9227万 | -3.83% | 23.71 | 2.98 |
| 04/04 | 1,950 | 1,984 | 1,934 | 1,972 | +0.61% | 949,800 | 2570億5651万 | -3.48% | 23.86 | 2.99 |
| 04/03 | 1,969 | 1,971 | 1,952 | 1,960 | -1.01% | 751,300 | 2554億9227万 | -4.3% | 23.71 | 2.98 |
| 04/02 | 2,029 | 2,029 | 1,963 | 1,980 | -2.41% | 1,247,500 | 2580億9933万 | -3.56% | 23.95 | 3.01 |
| 04/01 | 2,015 | 2,037 | 1,999 | 2,029 | +1.3% | 824,000 | 2644億8664万 | -1.46% | 24.55 | 3.08 |
| 03/29 | 1,998 | 2,020 | 1,993 | 2,003 | -0.45% | 718,300 | 2610億9745万 | -2.96% | 27.43 | 3.03 |
| 03/28 | 1,997 | 2,020 | 1,987 | 2,012 | -0.35% | 1,345,000 | 2622億7063万 | -2.8% | 27.56 | 3.04 |
| 03/27 | 2,034 | 2,035 | 2,000 | 2,019 | -0.15% | 1,583,000 | 2631億8311万 | -2.75% | 27.65 | 3.05 |
| 03/26 | 2,035 | 2,038 | 1,998 | 2,022 | -1.03% | 1,301,300 | 2635億7417万 | -2.79% | 27.69 | 3.06 |
| 03/25 | 2,064 | 2,084 | 2,039 | 2,043 | -1.68% | 754,400 | 2663億1158万 | -1.87% | 27.98 | 3.09 |
| 03/22 | 2,085 | 2,094 | 2,068 | 2,078 | -0.62% | 490,800 | 2708億7394万 | -0.29% | 28.46 | 3.14 |
| 03/21 | 2,080 | 2,096 | 2,073 | 2,091 | +0.77% | 1,074,300 | 2725億6854万 | +0.1% | 28.64 | 3.16 |
| 03/19 | 2,085 | 2,100 | 2,058 | 2,075 | -1.52% | 843,400 | 2704億8289万 | -0.86% | 28.42 | 3.14 |
| 03/18 | 2,086 | 2,114 | 2,084 | 2,107 | -0.14% | 651,400 | 2746億5419万 | +0.38% | 28.86 | 3.19 |
| 03/15 | 2,095 | 2,120 | 2,078 | 2,110 | +0.43% | 781,500 | 2750億4525万 | +0.38% | 28.9 | 3.19 |
| 03/14 | 2,113 | 2,119 | 2,093 | 2,101 | +1.84% | 967,600 | 2738億7207万 | -0.24% | 28.78 | 3.18 |
| 03/13 | 2,074 | 2,104 | 2,048 | 2,063 | -1.72% | 1,500,800 | 2689億1865万 | -2.55% | 28.26 | 3.12 |
| 03/12 | 2,072 | 2,102 | 2,041 | 2,099 | +1.45% | 772,000 | 2736億1136万 | -1.5% | 28.75 | 3.17 |
| 03/11 | 2,055 | 2,069 | 2,033 | 2,069 | +1.27% | 669,200 | 2697億77万 | -3.41% | 28.34 | 3.13 |
| 03/08 | 2,030 | 2,053 | 2,017 | 2,043 | +0.15% | 890,400 | 2663億1158万 | -5.15% | 27.98 | 3.09 |
| 03/07 | 2,011 | 2,060 | 2,009 | 2,040 | +2.46% | 991,200 | 2659億2052万 | -5.82% | 27.94 | 3.09 |
| 03/06 | 1,989 | 2,001 | 1,974 | 1,991 | 0% | 772,300 | 2595億3322万 | -8.59% | 27.27 | 3.01 |
| 03/05 | 2,023 | 2,024 | 1,967 | 1,991 | -1.97% | 1,375,200 | 2595億3322万 | -9.21% | 27.27 | 3.01 |
| 03/04 | 2,059 | 2,069 | 2,023 | 2,031 | -1.5% | 912,500 | 2647億4734万 | -8.02% | 27.82 | 3.07 |
| 03/01 | 2,068 | 2,089 | 2,049 | 2,062 | -0.53% | 871,200 | 2687億8829万 | -7.08% | 28.24 | 3.12 |
| 02/29 | 2,090 | 2,099 | 2,072 | 2,073 | -1.19% | 563,000 | 2702億2218万 | -7% | 28.39 | 3.14 |
| 02/28 | 2,097 | 2,109 | 2,085 | 2,098 | +0.05% | 820,800 | 2734億8101万 | -6.34% | 28.73 | 3.17 |
| 02/27 | 2,128 | 2,130 | 2,081 | 2,097 | -1.46% | 1,063,300 | 2733億5066万 | -6.76% | 28.72 | 3.17 |
| 02/26 | 2,150 | 2,160 | 2,114 | 2,128 | -0.7% | 972,600 | 2773億9160万 | -5.76% | 29.15 | 3.22 |
| 02/22 | 2,163 | 2,169 | 2,122 | 2,143 | -1.24% | 708,700 | 2793億4690万 | -5.47% | 29.35 | 3.24 |
| 02/21 | 2,154 | 2,183 | 2,137 | 2,170 | +1.17% | 610,900 | 2828億6644万 | -4.57% | 29.72 | 3.28 |
| 02/20 | 2,140 | 2,155 | 2,125 | 2,145 | +0.94% | 747,900 | 2796億761万 | -5.96% | 29.38 | 3.24 |
| 02/19 | 2,096 | 2,130 | 2,091 | 2,125 | +2.21% | 1,032,700 | 2770億55万 | -7.21% | 29.1 | 3.21 |
| 02/16 | 2,116 | 2,116 | 2,042 | 2,079 | -0.57% | 1,433,300 | 2710億430万 | -9.61% | 28.47 | 3.14 |
| 02/15 | 2,180 | 2,197 | 2,086 | 2,091 | -4.87% | 1,605,300 | 2725億6854万 | -9.52% | 28.64 | 3.16 |
| 02/14 | 2,194 | 2,199 | 2,171 | 2,198 | -0.32% | 674,900 | 2865億1633万 | -5.34% | 30.1 | 3.32 |
| 02/13 | 2,228 | 2,238 | 2,176 | 2,205 | -0.36% | 803,600 | 2874億2880万 | -5.32% | 30.2 | 3.33 |
| 02/09 | 2,160 | 2,216 | 2,149 | 2,213 | +1.75% | 828,000 | 2884億7163万 | -5.14% | 30.31 | 3.35 |
| 02/08 | 2,216 | 2,225 | 2,161 | 2,175 | -1.89% | 1,495,300 | 2835億1821万 | -7.05% | 29.79 | 3.29 |
| 02/07 | 2,300 | 2,317 | 2,197 | 2,217 | -7.04% | 2,984,900 | 2889億9304万 | -5.58% | 30.36 | 3.35 |
| 02/06 | 2,446 | 2,448 | 2,354 | 2,385 | -1.04% | 1,089,300 | 3108億9238万 | +1.36% | 32.67 | 3.61 |
| 02/05 | 2,381 | 2,415 | 2,368 | 2,410 | +1.56% | 753,200 | 3141億5121万 | +2.51% | 33.01 | 3.64 |
| 02/02 | 2,372 | 2,390 | 2,351 | 2,373 | +0.34% | 523,900 | 3093億2814万 | +1.15% | 32.5 | 3.59 |
| 02/01 | 2,325 | 2,378 | 2,321 | 2,365 | +1.15% | 601,800 | 3082億8531万 | +0.9% | 32.39 | 3.58 |
| 01/31 | 2,344 | 2,347 | 2,320 | 2,338 | -0.43% | 453,000 | 3047億6578万 | -0.17% | 32.02 | 3.54 |
| 01/30 | 2,374 | 2,386 | 2,332 | 2,348 | -0.93% | 700,000 | 3060億6931万 | +0.3% | 32.16 | 3.55 |
| 01/29 | 2,373 | 2,385 | 2,346 | 2,370 | +0.42% | 690,900 | 3089億3708万 | +1.24% | 32.46 | 3.58 |
| 01/26 | 2,324 | 2,385 | 2,317 | 2,360 | +2.08% | 947,100 | 3076億3355万 | +0.85% | 32.32 | 3.57 |
| 01/25 | 2,321 | 2,325 | 2,299 | 2,312 | -0.22% | 507,200 | 3013億7659万 | -1.07% | 31.67 | 3.5 |
| 01/24 | 2,349 | 2,396 | 2,311 | 2,317 | -0.56% | 491,900 | 3020億2836万 | -0.77% | 31.73 | 3.5 |
| 01/23 | 2,337 | 2,347 | 2,313 | 2,330 | -0.17% | 346,800 | 3037億2295万 | -0.13% | 31.91 | 3.52 |
| 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 |
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。
