ファンケル（4921）の株価チャート
2024/02/27～2024/07/22
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 |
| 07/22 | 2,725 | 2,763 | 2,725 | 2,760 | +1.47% | 1,081,300 | 3597億7483万 | +0.77% | 33.39 | 4.14 |
| 07/19 | 2,720 | 2,727 | 2,719 | 2,720 | -0.26% | 811,800 | 3545億6070万 | 0% | 32.91 | 4.08 |
| 07/18 | 2,705 | 2,728 | 2,700 | 2,727 | +0.44% | 792,100 | 3554億7317万 | +1.53% | 32.99 | 4.09 |
| 07/17 | 2,701 | 2,780 | 2,699 | 2,715 | +0.15% | 4,606,100 | 3539億893万 | +2.34% | 32.85 | 4.07 |
| 07/16 | 2,707 | 2,714 | 2,707 | 2,711 | -0.33% | 680,200 | 3533億8752万 | +3.43% | 32.8 | 4.07 |
| 07/12 | 2,712 | 2,720 | 2,711 | 2,720 | 0% | 468,900 | 3545億6070万 | +4.98% | 32.91 | 4.08 |
| 07/11 | 2,719 | 2,727 | 2,713 | 2,720 | -0.33% | 529,300 | 3545億6070万 | +6.21% | 32.91 | 4.08 |
| 07/10 | 2,706 | 2,729 | 2,702 | 2,729 | +0.63% | 1,075,400 | 3557億3388万 | +7.78% | 33.02 | 4.09 |
| 07/09 | 2,718 | 2,723 | 2,707 | 2,712 | -0.48% | 712,600 | 3535億1787万 | +8.39% | 32.81 | 4.07 |
| 07/08 | 2,723 | 2,729 | 2,713 | 2,725 | -0.18% | 741,200 | 3552億1247万 | +10.23% | 32.97 | 4.09 |
| 07/05 | 2,741 | 2,741 | 2,726 | 2,730 | -0.55% | 691,700 | 3558億6423万 | +11.84% | 33.03 | 4.1 |
| 07/04 | 2,726 | 2,754 | 2,725 | 2,745 | +0.48% | 1,410,800 | 3578億1953万 | +13.85% | 33.21 | 4.12 |
| 07/03 | 2,723 | 2,738 | 2,722 | 2,732 | +0.07% | 895,100 | 3561億2494万 | +14.84% | 33.05 | 4.1 |
| 07/02 | 2,723 | 2,732 | 2,721 | 2,730 | -0.11% | 807,000 | 3558億6423万 | +16.32% | 33.03 | 4.1 |
| 07/01 | 2,726 | 2,738 | 2,720 | 2,733 | -0.62% | 820,300 | 3562億5529万 | +17.95% | 33.06 | 4.1 |
| 06/28 | 2,740 | 2,750 | 2,716 | 2,750 | -0.54% | 1,212,200 | 3584億7130万 | +20.24% | 33.27 | 4.17 |
| 06/27 | 2,766 | 2,770 | 2,753 | 2,765 | -0.32% | 688,100 | 3604億2659万 | +22.56% | 33.45 | 4.2 |
| 06/26 | 2,758 | 2,780 | 2,740 | 2,774 | +0.07% | 1,175,400 | 3615億9977万 | +24.62% | 33.56 | 4.21 |
| 06/25 | 2,730 | 2,775 | 2,730 | 2,772 | +1.2% | 1,302,300 | 3613億3907万 | +26.34% | 33.54 | 4.21 |
| 06/24 | 2,716 | 2,739 | 2,716 | 2,739 | +0.7% | 1,097,100 | 3570億3741万 | +26.75% | 33.14 | 4.16 |
| 06/21 | 2,729 | 2,737 | 2,715 | 2,720 | -0.55% | 1,442,200 | 3545億6070万 | +27.58% | 32.91 | 4.13 |
| 06/20 | 2,720 | 2,748 | 2,713 | 2,735 | -0.11% | 1,110,900 | 3565億1600万 | +29.93% | 33.09 | 4.15 |
| 06/19 | 2,791 | 2,800 | 2,722 | 2,738 | -1.9% | 2,162,600 | 3569億706万 | +31.82% | 33.12 | 4.16 |
| 06/18 | 2,773 | 2,837 | 2,772 | 2,791 | +0.58% | 4,807,400 | 3638億1578万 | +36.28% | 33.77 | 4.24 |
| 06/17 | 2,695 | 2,778 | 2,694 | 2,775 | +21.44% | 12,266,200 | 3617億3013万 | +37.51% | 33.57 | 4.21 |
| 06/14 | 2,285 | 2,285 | 2,285 | 2,285 | +21.22% | 412,000 | 2978億5706万 | +15% | 27.64 | 3.47 |
| 06/13 | 1,899 | 1,906 | 1,878 | 1,885 | -0.48% | 437,500 | 2457億1578万 | -4.65% | 22.8 | 2.86 |
| 06/12 | 1,920 | 1,938 | 1,892 | 1,894 | -1.2% | 537,100 | 2468億8896万 | -4.44% | 22.91 | 2.88 |
| 06/11 | 1,951 | 1,953 | 1,911 | 1,917 | -2.19% | 566,700 | 2498億8708万 | -3.18% | 23.19 | 2.91 |
| 06/10 | 1,970 | 1,973 | 1,941 | 1,960 | -1.01% | 487,700 | 2554億9227万 | -0.86% | 23.71 | 2.98 |
| 06/07 | 1,968 | 1,984 | 1,960 | 1,980 | +0.15% | 419,600 | 2580億9933万 | +0.46% | 23.95 | 3.01 |
| 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 |
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。
