4921: ファンケル(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 94,962百万円
単元株式 100
PER/PBR/配当 40.35 / 1.27 / 34(2.33%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 1,692.0(16/01/04) / 1,298.0(16/02/17)
上場来高/安 36,950.0(99/12/07) / 833.0(12/11/15)
信用買/売 105,700 / 657,700 (0.16)
株式分割情報
2006/03/28 分割: 1株 -> 3株
2002/03/26 分割: 1株 -> 1.2株
2000/03/28 分割: 1株 -> 1.3株

株価時系列データ(日足)
2019/10/11 2875.0 2883.0 2825.0 2855.0 489800
2019/10/10 2864.0 2864.0 2812.0 2856.0 410700
2019/10/09 2833.0 2878.0 2828.0 2864.0 641800
2019/10/08 2829.0 2852.0 2801.0 2835.0 920600
2019/10/07 2792.0 2859.0 2774.0 2838.0 592400
2019/10/04 2803.0 2803.0 2763.0 2783.0 734100
2019/10/03 2830.0 2838.0 2789.0 2821.0 727600
2019/10/02 2851.0 2931.0 2844.0 2877.0 818700
2019/10/01 2873.0 2894.0 2831.0 2844.0 587900
2019/09/30 2851.0 2896.0 2845.0 2873.0 748700
2019/09/27 2815.0 2864.0 2806.0 2861.0 890200
2019/09/26 2849.0 2849.0 2800.0 2815.0 784900
2019/09/25 2762.0 2852.0 2752.0 2807.0 1044400
2019/09/24 2765.0 2809.0 2745.0 2774.0 742400
2019/09/20 2810.0 2824.0 2753.0 2754.0 848100
2019/09/19 2835.0 2839.0 2772.0 2783.0 1280400
2019/09/18 2846.0 2891.0 2791.0 2831.0 1261800
2019/09/17 2798.0 2853.0 2788.0 2843.0 1702300
2019/09/13 2715.0 2765.0 2691.0 2765.0 1229400
2019/09/12 2665.0 2704.0 2656.0 2679.0 746100
2019/09/11 2589.0 2658.0 2583.0 2643.0 839300
2019/09/10 2580.0 2612.0 2553.0 2595.0 726900
2019/09/09 2590.0 2619.0 2546.0 2612.0 569800
2019/09/06 2609.0 2660.0 2560.0 2604.0 830800
2019/09/05 2578.0 2620.0 2563.0 2595.0 788200
2019/09/04 2558.0 2576.0 2537.0 2538.0 515400
2019/09/03 2586.0 2595.0 2568.0 2587.0 480000
2019/09/02 2570.0 2587.0 2561.0 2587.0 768100
2019/08/30 2557.0 2585.0 2535.0 2580.0 821800
2019/08/29 2505.0 2516.0 2470.0 2513.0 731600
2019/08/28 2445.0 2514.0 2435.0 2498.0 652300
2019/08/27 2454.0 2493.0 2448.0 2451.0 656900
2019/08/26 2416.0 2470.0 2413.0 2460.0 953700
2019/08/23 2485.0 2512.0 2463.0 2495.0 693700
2019/08/22 2435.0 2501.0 2419.0 2481.0 1285200
2019/08/21 2498.0 2498.0 2414.0 2415.0 1227600
2019/08/20 2480.0 2540.0 2459.0 2539.0 593800
2019/08/19 2483.0 2483.0 2442.0 2468.0 506600
2019/08/16 2448.0 2468.0 2425.0 2458.0 644400
2019/08/15 2445.0 2475.0 2430.0 2458.0 813300
2019/08/14 2521.0 2560.0 2495.0 2516.0 989800
2019/08/13 2490.0 2526.0 2453.0 2471.0 989900
2019/08/09 2509.0 2582.0 2508.0 2558.0 1188700
2019/08/08 2522.0 2529.0 2460.0 2494.0 833900
2019/08/07 2520.0 2530.0 2436.0 2494.0 2489700
2019/08/06 2319.0 2436.0 2316.0 2425.0 1079100
2019/08/05 2504.0 2504.0 2345.0 2401.0 1833600
2019/08/02 2521.0 2551.0 2488.0 2511.0 1460800
2019/08/01 2702.0 2702.0 2511.0 2575.0 3533000
2019/07/31 2690.0 2813.0 2675.0 2752.0 2200800
2019/07/30 2707.0 2732.0 2674.0 2701.0 888600
2019/07/29 2716.0 2750.0 2682.0 2695.0 701500
2019/07/26 2700.0 2707.0 2674.0 2699.0 623000
2019/07/25 2684.0 2730.0 2684.0 2692.0 568600
2019/07/24 2758.0 2770.0 2683.0 2697.0 773800
2019/07/23 2672.0 2759.0 2666.0 2735.0 976200
2019/07/22 2662.0 2686.0 2636.0 2641.0 681400
2019/07/19 2625.0 2693.0 2596.0 2678.0 1012500
2019/07/18 2714.0 2722.0 2632.0 2638.0 783300
2019/07/17 2738.0 2741.0 2679.0 2721.0 833000
2019/07/16 2690.0 2737.0 2684.0 2717.0 1043300
2019/07/12 2651.0 2692.0 2643.0 2680.0 789300
2019/07/11 2624.0 2646.0 2611.0 2638.0 678200
2019/07/10 2609.0 2614.0 2577.0 2610.0 786100