株価チャート

株価

5/13

前日 (5/10): 2,378
始値: 2,335
高値: 2,595
安値: 2,325
終値 +8.79%: 2,587
出来高 +105.95%: 162,700

乖離率

株価（5日） 移動平均値: +8.11%
2,393
株価（25日） 移動平均値: +10.56%
2,340
出来高（5日） 移動平均値: +119.21%
74,220

2023/12/12～2024/05/13

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
05/13	2,335	2,595	2,325	2,587	+8.79%	162,700	332億8899万	+10.56%	13.05	2.95
05/10	2,350	2,414	2,349	2,378	-0.92%	79,000	305億9962万	+1.97%	12	2.71
05/09	2,320	2,404	2,320	2,400	+4.99%	57,600	308億8272万	+2.92%	12.11	2.73
05/08	2,315	2,321	2,286	2,286	-1.17%	22,700	294億1579万	-2.06%	11.54	2.6
05/07	2,303	2,333	2,295	2,313	+1.09%	49,100	297億6322万	-1.24%	11.67	2.63
05/02	2,319	2,325	2,260	2,288	-2.05%	45,000	294億4152万	-2.64%	11.55	2.61
05/01	2,291	2,343	2,272	2,336	+0.73%	44,100	300億5918万	-0.89%	11.79	2.66
04/30	2,328	2,330	2,293	2,319	+1.13%	35,300	298億4042万	-1.86%	11.7	2.64
04/26	2,270	2,294	2,231	2,293	+0.61%	39,400	295億586万	-3.17%	11.57	2.61
04/25	2,308	2,312	2,279	2,279	-2.48%	25,900	293億2571万	-4.08%	11.5	2.6
04/24	2,312	2,344	2,312	2,337	+0.56%	24,600	300億7204万	-1.97%	11.79	2.66
04/23	2,306	2,345	2,304	2,324	+1.75%	39,900	299億476万	-2.72%	11.73	2.65
04/22	2,235	2,286	2,235	2,284	+1.87%	26,100	293億6721万	-4.67%	11.53	2.6
04/19	2,282	2,282	2,190	2,242	-2.01%	63,900	288億2718万	-6.86%	11.31	2.55
04/18	2,247	2,298	2,221	2,288	+1.82%	31,600	294億1864万	-5.3%	11.55	2.61
04/17	2,271	2,293	2,236	2,247	-1.45%	32,000	288億9147万	-7.26%	11.34	2.56
04/16	2,310	2,316	2,273	2,280	-2.98%	57,100	293億1578万	-6.21%	11.5	2.6
04/15	2,348	2,378	2,343	2,350	-1.38%	21,900	302億1583万	-3.45%	11.86	2.68
04/12	2,405	2,421	2,379	2,383	-0.83%	23,500	306億4013万	-2.3%	12.02	2.71
04/11	2,361	2,415	2,355	2,403	+0.29%	25,900	308億9729万	-1.44%	12.13	2.74
04/10	2,381	2,438	2,372	2,396	+1.05%	24,300	308億728万	-1.6%	12.09	2.73
04/09	2,365	2,377	2,355	2,371	0%	14,700	304億8442万	-2.63%	11.96	2.7
04/08	2,399	2,419	2,339	2,371	+0.13%	29,900	304億8584万	-2.55%	11.96	2.7
04/05	2,329	2,381	2,316	2,368	-0.46%	47,300	304億4727万	-2.59%	11.95	2.7
04/04	2,380	2,403	2,347	2,379	-0.13%	35,400	305億8870万	-2.1%	12	2.71
04/03	2,369	2,397	2,326	2,382	-0.38%	42,900	306億2727万	-2.02%	12.02	2.71
04/02	2,440	2,475	2,384	2,391	-2.01%	41,000	307億4299万	-1.69%	12.07	2.72
04/01	2,518	2,518	2,440	2,440	-2.17%	26,000	313億7303万	+0.37%	12.31	2.78
03/29	2,493	2,539	2,471	2,494	-0.64%	23,000	320億6735万	+2.76%	11.31	2.84
03/28	2,456	2,537	2,456	2,510	+1.87%	50,200	322億7307万	+3.8%	11.38	2.86
03/27	2,483	2,487	2,442	2,464	-0.28%	37,800	316億8161万	+2.24%	11.17	2.8
03/26	2,488	2,488	2,426	2,471	+0.45%	53,000	317億7162万	+2.83%	11.21	2.81
03/25	2,483	2,503	2,452	2,460	-1.05%	58,100	316億3018万	+2.8%	11.16	2.8
03/22	2,507	2,569	2,485	2,486	+0.24%	46,400	319億6449万	+4.54%	11.27	2.83
03/21	2,475	2,480	2,431	2,480	+0.94%	42,700	318億8585万	+5%	11.25	2.82
03/19	2,490	2,507	2,421	2,457	-1.92%	56,600	315億9014万	+4.51%	11.14	2.8
03/18	2,525	2,525	2,441	2,505	-2.03%	71,800	322億728万	+7.42%	11.36	2.85
03/15	2,462	2,557	2,450	2,557	+3.82%	75,800	328億7586万	+10.6%	11.6	2.91
03/14	2,450	2,465	2,412	2,463	-0.16%	46,200	316億6728万	+7.51%	11.17	2.8
03/13	2,479	2,493	2,438	2,467	+0.73%	52,500	317億1871万	+8.49%	11.19	2.81
03/12	2,346	2,456	2,346	2,449	+3.64%	54,500	314億8728万	+8.51%	11.11	2.79
03/11	2,415	2,415	2,336	2,363	-4.02%	81,500	303億8156万	+5.44%	10.72	2.69
03/08	2,320	2,488	2,317	2,462	+4.15%	110,200	316億5442万	+10.5%	11.17	2.8
03/07	2,340	2,383	2,314	2,364	+1.5%	61,200	303億9442万	+6.87%	10.72	2.69
03/06	2,383	2,418	2,318	2,329	-2.55%	72,700	299億4441万	+5.77%	10.56	2.65
03/05	2,310	2,391	2,286	2,390	+3.37%	56,700	307億2870万	+9.08%	10.84	2.72
03/04	2,336	2,363	2,293	2,312	-1.03%	51,300	297億2584万	+6.3%	10.48	2.63
03/01	2,338	2,376	2,316	2,336	+0.04%	49,300	300億3441万	+8.1%	10.59	2.66
02/29	2,399	2,399	2,313	2,335	-3.23%	60,400	300億2156万	+8.81%	10.59	2.66
02/28	2,367	2,430	2,327	2,413	+0.29%	115,000	310億2442万	+13.29%	10.94	2.75
02/27	2,378	2,416	2,356	2,406	+1.65%	86,200	309億3442万	+13.92%	10.91	2.74
02/26	2,320	2,373	2,273	2,367	+1.85%	136,900	304億3299万	+13.09%	10.73	2.69
02/22	2,311	2,340	2,275	2,324	+2.38%	68,000	298億8013万	+12%	10.54	2.64
02/21	2,312	2,315	2,263	2,270	-2.07%	42,800	291億8584万	+10.19%	10.29	2.58
02/20	2,284	2,380	2,280	2,318	+1.67%	123,900	298億298万	+13.13%	10.51	2.64
02/19	2,250	2,322	2,222	2,280	+1.79%	98,100	293億1441万	+11.98%	10.34	2.59
02/16	2,118	2,245	2,094	2,240	+7.74%	118,400	288億12万	+10.62%	10.16	2.55
02/15	2,110	2,128	2,040	2,079	-0.38%	72,300	267億3011万	+3.07%	9.43	2.37
02/14	2,176	2,176	2,085	2,087	-4.96%	102,900	268億3297万	+3.57%	9.46	2.37
02/13	2,109	2,222	2,080	2,196	+9.8%	241,600	282億3441万	+9.04%	9.96	2.5
02/09	2,024	2,024	1,990	2,000	-0.25%	73,100	257億1440万	-0.5%	9.07	2.28
02/08	2,007	2,035	1,980	2,005	-1.09%	45,700	257億7868万	-0.45%	9.09	2.28
02/07	2,040	2,064	2,003	2,027	-0.64%	64,100	260億6154万	+0.45%	9.19	2.31
02/06	2,024	2,047	2,005	2,040	+0.79%	52,600	262億2868万	+1.29%	9.25	2.32
02/05	2,054	2,055	2,019	2,024	-1.51%	44,000	260億2297万	+0.75%	9.18	2.3
02/02	2,045	2,065	2,033	2,055	+0.59%	36,000	264億2154万	+2.65%	9.32	2.34
02/01	2,059	2,076	2,032	2,043	-1.3%	53,800	262億6725万	+2.41%	9.27	2.32
01/31	2,068	2,073	2,033	2,070	-1.15%	50,900	266億1440万	+4.07%	9.39	2.36
01/30	2,065	2,121	2,034	2,094	+1.16%	82,800	269億2297万	+5.7%	9.5	2.38
01/29	2,012	2,087	2,012	2,070	+4.97%	120,600	266億1440万	+4.81%	9.39	2.36
01/26	1,965	2,015	1,949	1,972	+0.36%	57,400	253億5439万	+0.05%	8.94	2.24
01/25	1,964	1,977	1,941	1,965	0%	32,300	252億6439万	-0.35%	8.91	2.24
01/24	1,954	2,030	1,954	1,965	+1.29%	90,000	252億6439万	-0.51%	8.91	2.24
01/23	1,982	1,987	1,930	1,940	-1.37%	62,000	249億4296万	-1.77%	8.8	2.21
01/22	1,935	1,977	1,916	1,967	+2.55%	47,800	252億8912万	-0.56%	8.92	2.24
01/19	1,950	1,964	1,913	1,918	-0.1%	48,200	246億5915万	-3.08%	8.7	2.18
01/18	1,950	1,975	1,906	1,920	-2.24%	68,200	246億8486万	-3.08%	8.71	2.18
01/17	1,982	1,995	1,949	1,964	-0.91%	79,300	252億5055万	-0.96%	8.91	2.23
01/16	2,002	2,024	1,982	1,982	-0.95%	48,900	254億8197万	-0.05%	8.99	2.25
01/15	2,001	2,023	1,996	2,001	-0.55%	38,600	257億2625万	+0.7%	9.07	2.28
01/12	2,048	2,048	1,986	2,012	-0.64%	64,500	258億6768万	+1.05%	9.12	2.29
01/11	2,033	2,051	2,019	2,025	0%	39,600	260億3481万	+1.55%	9.18	2.3
01/10	2,063	2,070	2,019	2,025	-2.5%	99,300	260億3481万	+1.66%	9.18	2.3
01/09	2,089	2,104	2,060	2,077	0%	65,900	267億336万	+4.27%	9.42	2.36
01/05	2,094	2,105	2,062	2,077	-1.84%	93,000	267億336万	+4.37%	9.42	2.36
01/04	2,052	2,130	2,038	2,116	+1.1%	149,600	272億477万	+6.44%	9.6	2.41
2023
12/29	2,109	2,179	2,055	2,093	+8.5%	799,700	269億907万	+5.39%	9.49	2.41
12/28	1,919	1,929	1,883	1,929	+0.47%	75,000	248億57万	-3.02%	8.75	2.22
12/27	1,888	1,922	1,877	1,920	+3.78%	138,200	246億8486万	-3.9%	8.71	2.21
12/26	1,877	1,893	1,833	1,850	-2.12%	135,300	237億8489万	-7.78%	8.39	2.13
12/25	1,900	1,913	1,882	1,890	+0.48%	76,700	242億9916万	-6.2%	8.57	2.17
12/22	1,896	1,918	1,873	1,881	-0.16%	246,800	241億8345万	-7.07%	8.53	2.16
12/21	1,915	1,921	1,855	1,884	-2.28%	145,700	234億5749万	-7.47%	8.27	2.1
12/20	1,999	2,015	1,924	1,928	-2.92%	97,300	240億533万	-5.91%	8.47	2.15
12/19	1,982	2,013	1,975	1,986	-0.15%	71,300	247億2748万	-3.59%	8.72	2.21
12/18	2,010	2,020	1,980	1,989	-2.45%	42,100	247億6484万	-4.05%	8.74	2.22
12/15	1,958	2,074	1,958	2,039	+3.98%	156,900	253億8738万	-2.81%	8.95	2.27
12/14	2,028	2,042	1,961	1,961	-2.68%	131,800	244億1621万	-7.59%	8.61	2.19
12/13	1,990	2,018	1,983	2,015	+1.05%	338,100	250億8856万	-6.19%	8.85	2.25
12/12	1,990	2,017	1,983	1,994	+1.01%	45,600	248億2709万	-8.28%	8.76	2.22

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 3月期	2,430 12,150 9/20	1,077 12/26	6,036,500 1,207,300 7/2	293億7870万	131億3940万	+32.54% 9/19	-31.4% 10/29
2020年 3月期	1,596 4/24	710 3/13	7,991,400 6/20	194億7120万	87億6850万	+25.43% 5/8	-39.52% 3/13
2021年 3月期	3,415 3/2	779 4/3	2,302,000 5/20	422億7770万	96億2065万	+84.83% 5/22	-15.16% 7/31
2022年 3月期	3,115 7/8	1,680 1/28	878,300 11/18	385億6370万	208億3872万	+13.48% 11/19	-21.59% 8/16
2023年 3月期	3,395 11/10	1,964 4/25	448,400 11/9	422億1512万	243億7422万	+14.58% 6/1	-11.25% 2/24
2024年 3月期	2,694 11/8	1,833 12/26	799,700 12/29	335億3868万	235億6633万	+13.91% 2/27	-14.52% 12/1
最新	2,587 2024/5/13		162,700	332億8899万		+10.56% 2,340

年間値上がり率

2019/12/30 vs 2018/12/28: 7%（1.07倍）
2020/12/30 vs 2019/12/30: 90%（1.9倍）
2021/12/30 vs 2020/12/30: -9%（0.91倍）
2022/12/30 vs 2021/12/30: 27%（1.27倍）
2023/12/29 vs 2022/12/30: -25%（0.75倍）
2024/05/13 vs 2023/12/29: 24%（1.24倍）
過去安値 710円（2020/03/13）: 264%（3.64倍）
2,587円（5/13）

4390 アイ・ピー・エス

株価チャート

株価

5/13

乖離率

2023/12/12～2024/05/13

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート