株価チャート

株価

4/17

前日 (4/16): 2,933
始値: 3,105
高値: 3,215
安値: 3,075
終値 +9.1%: 3,200
出来高 +999.99%: 8,500

乖離率

株価（5日） 移動平均値: +7.06%
2,989
株価（25日） 移動平均値: +9.78%
2,915
出来高（5日） 移動平均値: +316.67%
2,040

2023/11/13～2024/04/17

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
04/17	3,105	3,215	3,075	3,200	+9.1%	8,500	45億8653万	+9.78%	11.51	1.64
04/16	2,932	2,933	2,932	2,933	+1.45%	700	42億384万	+1.03%	10.55	1.5
04/15	2,986	2,994	2,891	2,891	-1.53%	500	41億4364万	-0.14%	10.4	1.48
04/12	2,936	2,936	2,936	2,936	-1.67%	100	42億814万	+1.73%	10.56	1.5
04/10	2,889	2,986	2,889	2,986	+1.6%	400	42億7980万	+3.9%	10.74	1.53
04/09	2,899	2,939	2,899	2,939	-0.34%	400	42億1244万	+2.76%	10.57	1.5
04/08	2,900	2,999	2,900	2,949	+1.76%	1,800	42億2677万	+3.55%	10.61	1.51
04/04	2,897	2,930	2,897	2,898	-1.09%	500	41億5368万	+2.26%	10.43	1.48
04/03	2,914	2,989	2,914	2,930	+0.96%	1,300	41億9954万	+3.83%	10.54	1.5
04/02	3,005	3,005	2,885	2,902	-3.27%	400	41億5941万	+3.42%	10.44	1.48
04/01	2,943	3,000	2,901	3,000	+1.83%	2,800	42億9987万	+7.41%	10.79	1.53
03/29	2,900	2,946	2,900	2,946	+2.51%	200	42億2247万	+6.2%	10.6	1.51
03/28	2,958	2,958	2,871	2,874	-1.88%	800	41億1928万	+4.21%	10.34	1.47
03/27	2,853	2,929	2,853	2,929	+2.66%	400	41億9811万	+6.7%	10.54	1.5
03/26	2,952	2,952	2,849	2,853	-3.12%	3,600	40億8918万	+4.54%	10.27	1.46
03/25	2,988	2,988	2,900	2,945	0%	2,200	42億2104万	+8.51%	10.6	1.51
03/22	2,870	3,100	2,849	2,945	+3.33%	5,000	42億2104万	+9.24%	10.6	1.51
03/21	2,859	2,859	2,840	2,850	0%	1,300	40億8488万	+6.3%	10.25	1.46
03/19	2,802	2,897	2,800	2,850	-0.04%	1,400	40億8488万	+6.62%	10.25	1.46
03/18	2,832	2,879	2,804	2,851	+0.67%	2,200	40億8631万	+6.86%	10.26	1.46
03/15	2,794	2,834	2,757	2,832	-0.42%	1,200	40億5908万	+6.27%	10.19	1.45
03/14	2,791	2,844	2,759	2,844	-1.15%	1,200	40億7628万	+6.92%	10.23	1.45
03/13	2,850	2,899	2,850	2,877	+0.95%	300	41億2358万	+8.4%	10.35	1.47
03/12	2,873	2,873	2,823	2,850	-0.8%	1,300	40億8488万	+7.67%	10.25	1.46
03/11	2,860	2,899	2,801	2,873	-0.24%	4,100	41億1784万	+8.87%	10.34	1.47
03/08	2,780	2,880	2,730	2,880	+4.73%	7,300	41億2788万	+9.51%	10.36	1.47
03/07	2,659	2,750	2,659	2,750	+3.46%	3,300	39億4155万	+4.88%	9.89	1.41
03/06	2,639	2,658	2,639	2,658	+0.72%	800	38億969万	+1.53%	9.56	1.36
03/05	2,590	2,639	2,590	2,639	-0.04%	500	37億8245万	+0.84%	9.5	1.35
03/04	2,624	2,640	2,574	2,640	+0.61%	1,100	37億8389万	+0.99%	9.5	1.35
03/01	2,556	2,674	2,541	2,624	+1%	1,600	37億6095万	+0.42%	9.44	1.34
02/29	2,556	2,598	2,556	2,598	-0.08%	200	37億2369万	-0.5%	9.35	1.33
02/28	2,556	2,600	2,525	2,600	+1.96%	3,500	37億2655万	-0.34%	9.35	1.33
02/27	2,555	2,559	2,545	2,550	-0.2%	600	36億5489万	-2.26%	9.17	1.3
02/26	2,531	2,555	2,531	2,555	+0.99%	2,400	36億6206万	-2.03%	9.19	1.31
02/22	2,565	2,565	2,516	2,530	-1.33%	1,400	36億2622万	-2.99%	9.1	1.29
02/21	2,536	2,566	2,535	2,564	+1.14%	1,700	36億7496万	-1.76%	9.23	1.31
02/20	2,556	2,576	2,528	2,535	+0.32%	3,500	36億3339万	-2.87%	9.12	1.3
02/19	2,492	2,530	2,421	2,527	+1.57%	4,800	36億2192万	-3.22%	9.09	1.29
02/16	2,487	2,496	2,391	2,488	-0.48%	6,000	35億6603万	-4.78%	8.95	1.27
02/15	2,530	2,550	2,412	2,500	-2.15%	10,800	35億8323万	-4.43%	9	1.28
02/14	2,636	2,636	2,550	2,555	-3.77%	2,500	36億6206万	-2.44%	9.19	1.31
02/13	2,740	2,740	2,650	2,655	-2.93%	4,000	38億539万	+1.49%	9.55	1.36
02/09	2,766	2,770	2,700	2,735	-1.12%	3,500	39億2005万	+4.79%	9.84	1.4
02/08	2,760	2,789	2,700	2,766	+2.44%	13,100	39億6448万	+6.43%	9.95	1.41
02/07	2,691	2,700	2,691	2,700	+0.11%	400	38億6988万	+4.45%	9.71	1.38
02/06	2,698	2,698	2,697	2,697	+0.04%	300	38億6558万	+4.82%	9.7	1.38
02/05	2,699	2,699	2,695	2,696	+1.24%	600	38億6415万	+5.19%	9.7	1.38
02/02	2,670	2,691	2,663	2,663	+0.49%	600	38億1685万	+4.27%	9.58	1.36
02/01	2,697	2,697	2,650	2,650	-0.9%	1,300	37億9822万	+4.08%	9.53	1.35
01/31	2,650	2,674	2,650	2,674	+0.91%	1,300	38億3262万	+5.28%	9.62	1.37
01/30	2,624	2,650	2,624	2,650	+0.95%	1,200	37億9822万	+4.66%	9.53	1.35
01/29	2,591	2,625	2,591	2,625	+1.63%	400	37億6239万	+3.92%	9.44	1.34
01/26	2,600	2,600	2,583	2,583	-0.65%	600	37億219万	+2.38%	9.29	1.32
01/25	2,570	2,600	2,570	2,600	+1.17%	3,500	37億2655万	+3.13%	9.35	1.33
01/24	2,519	2,570	2,519	2,570	+0.31%	1,100	36億8356万	+2.11%	9.25	1.31
01/23	2,562	2,562	2,562	2,562	-0.81%	100	36億7209万	+1.91%	9.22	1.31
01/22	2,525	2,583	2,525	2,583	+1.49%	2,500	37億219万	+2.87%	9.29	1.32
01/18	2,545	2,545	2,525	2,545	0%	1,500	36億4772万	+1.56%	9.16	1.3
01/17	2,570	2,570	2,545	2,545	-1.55%	1,200	36億4772万	+1.64%	9.16	1.3
01/16	2,580	2,590	2,558	2,585	+1.1%	1,100	37億505万	+3.28%	9.3	1.32
01/15	2,556	2,557	2,527	2,557	+0.04%	800	36億6492万	+2.24%	9.2	1.31
01/12	2,588	2,588	2,551	2,556	-1.31%	500	36億6349万	+2.24%	9.2	1.31
01/11	2,605	2,605	2,590	2,590	+1.37%	700	37億1222万	+3.64%	9.32	1.32
01/10	2,560	2,560	2,528	2,555	-0.54%	500	36億6206万	+2.36%	9.19	1.31
01/09	2,528	2,569	2,528	2,569	+2.72%	1,700	36億8212万	+2.97%	9.24	1.31
01/04	2,530	2,530	2,465	2,501	+0.64%	1,600	35億8466万	+0.28%	9	1.28
2023
12/29	2,469	2,508	2,469	2,485	+0.65%	1,500	35億6173万	-0.36%	7.95	1.27
12/28	2,424	2,500	2,424	2,469	+2.24%	2,700	35億3879万	-1%	7.9	1.26
12/27	2,403	2,443	2,403	2,415	+0.54%	1,200	34億6140万	-3.21%	7.73	1.23
12/26	2,418	2,434	2,402	2,402	-1.56%	3,900	34億4276万	-3.84%	7.68	1.23
12/25	2,471	2,484	2,400	2,440	-1.49%	2,600	34億9723万	-2.4%	7.81	1.25
12/22	2,473	2,488	2,453	2,477	+0.2%	600	35億5026万	-0.84%	7.92	1.27
12/21	2,443	2,489	2,440	2,472	-0.52%	4,100	35億4309万	-0.84%	7.91	1.26
12/20	2,500	2,500	2,485	2,485	+0.2%	2,600	35億6173万	-0.24%	7.95	1.27
12/19	2,490	2,490	2,480	2,480	-1.2%	300	35億5456万	-0.24%	7.93	1.27
12/15	2,480	2,510	2,480	2,510	-0.79%	300	35億9756万	+1.13%	8.03	1.28
12/14	2,530	2,530	2,530	2,530	-0.16%	300	36億2622万	+2.14%	8.09	1.29
12/13	2,534	2,534	2,534	2,534	+0.76%	200	36億3196万	+2.55%	8.11	1.3
12/12	2,515	2,515	2,515	2,515	+0.6%	100	36億472万	+2.03%	8.05	1.29
12/11	2,520	2,520	2,494	2,500	+1.21%	1,100	35億8323万	+1.54%	8	1.28
12/08	2,499	2,499	2,460	2,470	+0.41%	800	35億4023万	+0.45%	7.9	1.26
12/07	2,501	2,501	2,460	2,460	-1.64%	1,500	35億2589万	+0.2%	7.87	1.26
12/06	2,500	2,501	2,499	2,501	-0.75%	2,000	35億8466万	+2.04%	8	1.28
12/05	2,500	2,520	2,480	2,520	0%	3,900	36億1189万	+3.07%	8.06	1.29
12/04	2,530	2,530	2,480	2,520	-0.71%	300	36億1189万	+3.28%	8.06	1.29
12/01	2,538	2,538	2,538	2,538	+0.32%	100	36億3769万	+4.27%	8.12	1.3
11/30	2,525	2,530	2,490	2,530	0%	1,100	36億2622万	+4.2%	8.09	1.29
11/29	2,505	2,530	2,500	2,530	0%	1,800	36億2622万	+4.42%	8.09	1.29
11/28	2,537	2,537	2,500	2,530	-0.39%	2,600	36億2622万	+4.59%	8.09	1.29
11/27	2,500	2,540	2,499	2,540	+1.64%	2,600	36億4056万	+5.13%	8.13	1.3
11/24	2,499	2,499	2,499	2,499	+1.05%	100	35億8179万	+3.65%	7.99	1.28
11/22	2,473	2,499	2,473	2,473	-1.08%	1,200	35億4453万	+2.61%	7.91	1.26
11/21	2,492	2,500	2,492	2,500	+0.12%	300	35億8323万	+3.73%	8	1.28
11/20	2,500	2,520	2,470	2,497	+1.5%	2,100	35億7893万	+3.65%	7.99	1.28
11/17	2,420	2,460	2,400	2,460	+3.8%	5,700	35億2589万	+2.12%	7.87	1.26
11/16	2,355	2,370	2,355	2,370	+0.08%	200	33億9690万	-1.58%	7.58	1.21
11/15	2,427	2,427	2,345	2,368	-1.74%	2,600	33億9403万	-1.7%	7.58	1.21
11/14	2,368	2,410	2,368	2,410	+1.9%	2,300	34億5423万	+0.12%	7.71	1.23
11/13	2,372	2,372	2,365	2,365	-0.3%	200	33億8973万	-1.58%	7.57	1.21

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 12月期	5,160 10/2	3,315 11/14	1,272,500 10/4	68億3029万	45億2994万	+16.86% 12/4	-11.68% 11/8
2020年 12月期	4,195 1/20 1/17	1,710 4/3	102,000 2/17	57億3246万	23億3671万	+19.4% 5/11	-36.63% 3/13
2021年 12月期	3,060 9/6	1,985 6/29	48,400 8/17	41億8648万	27億1484万	+23.39% 8/16	-10.04% 1/7
2022年 12月期	2,990 8/8	2,000 3/11	36,100 8/22	42億3077万	27億3829万	+11.37% 5/30	-8.02% 3/11
2023年 12月期	2,633 2/8 2/7	2,200 5/15	6,900 2/17	37億2750万	31億1450万	+6.71% 2/8	-7% 3/2
最新	3,200 2024/4/17		8,500	45億8653万		+9.78% 2,915

年間値上がり率

2020/12/30 vs 2019/12/30: -44%（0.56倍）
2021/12/30 vs 2020/12/30: 3%（1.03倍）
2022/12/30 vs 2021/12/30: 4%（1.04倍）
2023/12/29 vs 2022/12/30: 2%（1.02倍）
2024/04/17 vs 2023/12/29: 29%（1.29倍）
過去安値 1,710円（2020/04/03）: 87%（1.87倍）
3,200円（4/17）

4450 パワーソリューションズ

株価チャート

株価

4/17

乖離率

2023/11/13～2024/04/17

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