4921 ファンケル

4921
2023/02/03
時価
3352億円
PER 予
44.75倍
2010年以降
赤字-256.87倍
(2010-2022年)
PBR
4.15倍
2010年以降
0.73-7.61倍
(2010-2022年)
配当 予
1.32%
ROE 予
9.28%
ROA 予
6.82%
資料
Link
CSV,JSON

PER

2010年3月31日
26.82倍
2011年3月31日
26.67倍
2012年3月30日
29.58倍
2013年3月29日
赤字
2014年3月31日
58.33倍
2015年3月31日
42.49倍
2016年3月31日
185.06倍
2017年3月31日
19.54倍
2018年3月30日
39.9倍
2019年3月29日
41.56倍
2020年3月31日
29.2倍
2021年3月31日
56.21倍
2022年3月31日
44.46倍

2022/09/07~2023/02/03

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
02/032,5692,5722,5362,572-0.69%423,1003352億6843万-1.76%44.754.15
02/022,6162,6302,5702,590-0.96%279,2003376億1478万-1.18%45.064.18
02/012,6462,6852,6122,615-0.53%344,2003408億7361万-0.04%45.54.22
01/312,6392,6462,6082,629-0.11%474,3003426億9856万+0.69%45.744.24
01/302,6432,6832,6132,632-0.42%475,5003430億8962万+1.04%45.794.25
01/272,6472,6692,6182,643-0.45%348,4003445億2350万+1.77%45.994.27
01/262,6562,6952,6492,655-0.04%297,9003460億8774万+2.55%46.194.29
01/252,6592,6802,6442,656-0.56%367,3003462億1809万+2.83%46.214.29
01/242,6622,6812,6382,671+1.02%259,2003481億7339万+3.65%46.474.31
01/232,6402,6552,6172,644+2.08%310,8003446億5386万+2.84%464.27
01/202,6042,6232,5832,590-1.03%455,5003376億1478万+0.86%45.064.18
01/192,5642,6362,5592,617+2.23%403,3003411億3432万+1.99%45.534.22
01/182,5402,5852,5192,560+1.71%379,6003337億419万-0.19%44.544.13
01/172,4962,5212,4782,517-0.08%410,3003280億9900万-1.91%43.794.06
01/162,4952,5352,4922,519+0.64%383,1003283億5971万-1.91%43.834.07
01/132,5212,5422,4912,503-1.22%457,6003262億7405万-2.53%43.554.04
01/122,6132,6132,5242,534-2.73%547,9003303億1500万-1.4%44.094.09
01/112,6582,6602,5952,605-2.25%630,0003395億7008万+1.28%45.324.2
01/102,6702,6802,6442,665+1.14%493,5003473億9127万+3.66%46.374.3
01/062,6892,7142,6342,635-2.26%429,1003434億8068万+2.57%45.854.25
01/052,7002,7132,6802,696+0.6%534,2003514億3222万+5.03%46.914.35
01/042,6882,7152,6552,680-0.3%756,1003493億4657万+4.52%46.634.33
2022
12/302,6632,6992,6522,688+0.94%401,5003503億8940万+4.92%46.774.34
12/292,6412,6742,6182,663-0.26%424,8003471億3057万+4.02%46.334.3
12/282,6402,6792,6282,670+1.06%652,2003480億4304万+4.3%46.454.31
12/272,5002,6582,5002,642+7.27%892,2003443億9315万+3.16%45.974.26
12/262,4962,5002,4582,463-1.64%284,9003210億5993万-3.83%42.853.98
12/232,4642,5072,4582,504+0.76%331,4003264億441万-2.53%43.574.04
12/222,4402,4952,4082,485+3.03%465,3003239億2770万-3.46%43.244.01
12/212,4402,4482,4002,412-1.87%532,3003144億1191万-6.44%41.973.89
12/202,5012,5322,4462,458-1.72%422,7003204億816万-4.84%42.773.97
12/192,4962,5142,4862,501-0.08%365,5003260億1335万-3.32%43.514.04
12/162,5022,5172,4952,503-0.83%439,0003262億7405万-3.36%43.554.04
12/152,5502,5552,5152,524-1.29%412,5003290億1147万-2.62%43.914.07
12/142,5802,5822,5442,557-0.12%304,1003333億1313万-1.43%44.494.13
12/132,5802,5912,5552,560-0.74%317,1003337億419万-1.31%44.544.13
12/122,5942,5992,5582,579-0.58%263,8003361億8090万-0.58%44.874.16
12/092,5412,5982,5372,594+1.77%302,3003381億3620万-0.08%45.134.19
12/082,5502,5682,5322,549+0.71%455,3003322億7030万-2%44.354.11
12/072,5152,5482,5082,531-0.35%325,7003299億2394万-3.03%44.044.09
12/062,5702,5792,5362,540-1.82%398,3003310億9712万-3.13%44.194.1
12/052,5952,6222,5792,587-0.12%288,4003372億2372万-1.71%45.014.18
12/022,6012,6042,5812,590-1.26%325,5003376億1478万-1.86%45.064.18
12/012,6102,6312,5812,623+2.22%424,8003419億1644万-0.94%45.644.23
11/302,6212,6212,5612,566-2.43%588,6003344億8631万-3.24%44.654.14
11/292,6332,6332,5902,630+0.11%580,2003428億2891万-1.09%45.764.25
11/282,6602,6602,6142,627-0.98%406,5003424億3785万-1.46%45.714.24
11/252,6732,6752,6432,653-0.41%280,7003458億2703万-0.82%46.164.28
11/242,6872,6942,6562,664-0.78%346,9003472億6092万-0.75%46.354.3
11/222,6532,7062,6532,685+1.36%339,0003499億9834万-0.3%46.724.33
11/212,6502,6612,6272,649-0.6%338,4003453億562万-1.93%46.094.28
11/182,6602,6942,6352,665+1.37%758,5003473億9127万-1.7%46.374.3
11/172,5722,6332,5722,629+2.26%472,8003426億9856万-3.31%45.744.24
11/162,5552,5792,5352,571+1.26%486,6003351億3807万-5.76%44.734.15
11/152,5422,5502,5192,539-0.51%589,4003309億6677万-7.34%44.184.1
11/142,5882,6122,5502,552-1.16%635,8003326億6136万-7.3%44.44.12
11/112,6002,6492,5822,582+1.25%559,7003365億7196万-6.62%44.924.17
11/102,5582,5682,5062,550-1.32%632,3003324億66万-8.11%44.374.12
11/092,5702,5932,5602,584+1.77%544,2003368億3266万-7.35%44.964.17
11/082,5392,5722,5252,539-1.47%977,2003309億6677万-9.26%44.184.1
11/072,4932,6192,4482,577-1.83%1,417,1003359億2019万-8.36%44.844.16
11/042,6762,6782,5822,625-3.28%1,152,5003421億7715万-6.98%45.674.24
11/022,7662,7682,7082,714-2.44%871,0003537億7858万-4.1%47.224.38
11/012,8032,8122,7662,782-1.38%506,7003626億4260万-1.87%48.44.49
10/312,8152,8342,7792,821+0.93%556,7003677億2637万-0.56%49.084.55
10/282,7532,8032,7432,795+0.76%961,1003643億3719万-1.52%48.634.51
10/272,8002,8102,7452,774-1.14%571,4003615億9977万-2.29%48.264.48
10/262,7602,8232,7542,806+3.39%581,9003657億7107万-1.27%48.824.53
10/252,7672,7732,7142,714-0.88%765,4003537億7858万-4.57%47.224.38
10/242,8202,8272,7372,738-2.42%811,2003569億706万-3.9%47.644.42
10/212,8522,8672,8062,806-2.3%592,2003657億7107万-1.68%48.824.53
10/202,8312,8812,8252,872-0.03%454,7003743億7439万+0.45%49.974.64
10/192,9002,9112,8642,873-0.59%424,5003745億474万+0.42%49.994.64
10/182,9002,9292,8802,890+0.66%525,1003767億2074万+1.01%50.284.66
10/172,8732,8792,8212,871-0.97%602,9003742億4403万+0.45%49.954.63
10/142,9002,9092,8782,899+1.29%291,2003778億9392万+1.58%50.444.68
10/132,8802,8872,8442,862-0.38%481,7003730億7085万+0.49%49.84.62
10/122,8562,9142,8562,873+0.77%424,9003745億474万+0.95%49.994.64
10/112,8472,8842,8262,851-0.7%456,5003716億3697万+0.28%49.64.6
10/072,8162,8792,8162,871+0.91%416,0003742億4403万+1.09%49.954.63
10/062,8502,8502,8142,845-0.18%508,3003708億5485万+0.25%49.54.59
10/052,9282,9482,8412,850-1.72%598,6003715億662万+0.46%49.594.6
10/042,8242,9002,8082,900+3.28%570,1003780億2428万+2.29%50.464.68
10/032,8262,8332,7532,808-2.36%737,7003660億3178万-0.85%48.864.53
09/302,8652,8952,8582,876+1.3%507,3003748億9580万+1.63%50.044.64
09/292,8322,8682,8172,839+0.78%483,6003700億7273万+0.53%49.44.58
09/282,8102,8392,7822,817-1.26%552,9003672億496万-0.11%49.014.55
09/272,8532,8732,8412,853+0.85%515,9003718億9767万+1.28%49.644.61
09/262,7892,8442,7822,829+0.11%519,0003687億6920万+0.53%49.224.57
09/222,8002,8392,7962,8260%374,3003683億7814万+0.46%49.174.56
09/212,8582,8742,8152,826-1.19%452,5003683億7814万+0.53%49.174.56
09/202,8422,8652,8132,860+0.67%409,7003728億1015万+1.96%49.764.62
09/162,8462,8592,8292,841-0.46%374,0003703億3344万+1.54%49.434.59
09/152,8882,8882,8422,854-0.52%395,9003720億2803万+2.33%49.664.61
09/142,8462,8822,8292,869-1.98%624,6003739億8333万+3.24%49.924.63
09/132,9252,9432,8942,927+0.14%578,6003815億4381万+5.78%50.934.72
09/122,9012,9302,8812,923+2.35%443,7003810億2240万+5.98%50.864.72
09/092,8222,8832,8212,856+0.95%480,0003722億8873万+4.2%49.694.61
09/082,7742,8362,7662,829+2.46%688,5003687億6920万+3.78%49.224.57
09/072,7572,7682,7322,761-0.11%318,0003599億518万+1.77%48.044.46

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
949
1,898
1/20
550
1,100
4/7
1,707,800
853,900
11/12
28.7316.651.60.93--26.82倍
3/31
2011年
3月期
903
1,805
4/13
501
1,001
3/15
6,149,200
3,074,600
5/10
41.2922.91.50.831176億4268万652億4117万26.67倍
3/31
2012年
3月期
583
1,165
4/1
491
982
8/9
1,252,800
626,400
10/28
30.9326.080.970.82759億3004万640億342万29.58倍
3/30
2013年
3月期
557
1,113
4/2
417
833
11/15
1,064,600
532,300
3/26
赤字赤字0.980.73725億4155万542億9210万赤字
3/29
2014年
3月期
672
1,343
8/15
478
956
4/2
1,836,600
918,300
5/14
63.8945.481.190.85875億3217万623億882万58.33倍
3/31
2015年
3月期
967
1,933
2/2
551
1,102
4/15
2,290,000
1,145,000
10/9
53.5530.531.70.971259億8636万718億2461万42.49倍
3/31
2016年
3月期
1,066
2,132
8/5
649
1,298
2/17
3,831,400
1,915,700
5/12
256.87156.391.941.181389億5651万845億9922万185.06倍
3/31
2017年
3月期
888
1,775
10/6
656
1,311
6/24
3,331,400
1,665,700
1/31
21.6716.011.561.151156億8846万854億4652万19.54倍
3/31
2018年
3月期
1,973
3,945
3/30
791
1,581
4/6
3,731,800
1,865,900
4/28
40.416.193.351.342571億2168万1030億4420万39.9倍
3/30
2019年
3月期
3,185
6,370
7/18
1,953
3,905
4/2
4,584,900
1/31
46.2928.386.363.94151億7494万2545億1462万41.56倍
3/29
2020年
3月期
3,330
5/7

4/26
2,029
3/17
3,533,000
8/1
40.0724.416.033.684340億7615万2644億8664万29.2倍
3/31
2021年
3月期
4,450
12/15
2,193
4/2
4,535,400
5/8
66.97337.613.755800億7174万2858億6456万56.21倍
3/31
2022年
3月期
3,980
9/13

9/10
2,701
3/31
1,859,400
1/31
64.7243.926.544.445188億573万3520億8399万44.46倍
3/31
最新2,572
2023/2/3
423,10044.75
予想
4.15
実績
3352億6843万-