4478 フリー

4478
2024/03/27
時価
2169億円
PER
-倍
2020年以降
-倍
(2020-2023年)
PBR
10.77倍
2020年以降
4.29-19.98倍
(2020-2023年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,660
始値
3,665
高値
3,770
安値
3,600
終値 +1.64%
3,720
出来高 +34.33%
456,600

乖離率

株価(5日)
移動平均値
+0.65%
3,696
株価(25日)
移動平均値
+8.77%
3,420
出来高(5日)
移動平均値
-26.75%
623,320

2023/10/27~2024/03/27

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PERPBR
2024
03/273,6653,7703,6003,720+1.64%456,6002169億7806万+8.77%-10.77
03/263,6003,6803,5703,660+0.69%339,9002134億7842万+8.38%-10.6
03/253,6303,7453,6003,635-1.76%503,8002120億2023万+8.93%-10.53
03/223,7053,7953,6703,700-1.73%598,6002158億1152万+12.36%-10.71
03/213,7454,0203,7353,765+2.17%1,217,7002195億4104万+15.74%-10.9
03/193,6153,7253,5503,685+2.65%472,7002148億7616万+14.65%-10.67
03/183,5003,6053,4703,590+5.59%641,2002093億3661万+13%-10.4
03/153,4653,5153,3753,400-3.82%635,8001982億5751万+8.18%-9.85
03/143,5753,6253,5053,535+0.86%516,1002061億2950万+13.45%-10.24
03/133,6203,6603,5003,505-3.31%441,0002043億8017万+13.65%-10.15
03/123,6103,6653,4703,625-0.82%627,2002113億7749万+18.77%-10.5
03/113,4153,6803,4103,655+6.25%1,172,8002131億2682万+21.15%-10.58
03/083,4953,5603,4103,440-4.18%851,3002005億8995万+15.36%-9.96
03/073,6303,8003,5553,590+0.28%1,322,9002093億3661万+21.41%-10.4
03/063,4703,5953,3703,580+5.29%1,314,8002087億5350万+22.31%-10.37
03/053,6503,6853,3803,400-8.6%1,171,0001982億5751万+17.36%-9.85
03/043,7553,8853,5803,720-0.67%1,623,7002169億1704万+29.3%-10.77
03/013,5103,7653,4853,745+8.24%1,870,3002183億7482万+31.59%-10.84
02/293,4553,5203,3353,460+1.17%1,929,5002017億5617万+23.04%-10.02
02/283,2053,4703,1803,420+6.05%2,703,3001994億2373万+22.58%-9.9
02/272,9603,2302,9083,225+16.59%2,602,9001880億5308万+16.51%-9.34
02/262,6932,8082,6442,766+6.59%1,395,9001612億8832万+0.51%-8.01
02/222,5792,6212,5032,595+2.41%778,7001513億1713万-5.74%-7.51
02/212,5082,5422,4152,534-0.71%1,073,0001476億6175万-8.29%-7.34
02/202,6362,6992,5442,552-3.19%552,6001487億1065万-8.27%-7.39
02/192,6302,6552,5872,636-1.35%647,8001536億552万-5.92%-7.63
02/162,5302,6872,4752,672+5.45%1,299,9001557億332万-5.05%-7.74
02/152,6572,7192,4902,534-6.39%1,921,1001476億6175万-10.21%-7.34
02/142,7502,8092,6942,707-2.8%767,3001577億4285万-4.58%-7.84
02/132,7612,8252,7402,785+1.31%437,8001622億8808万-2.04%-8.06
02/092,7222,7822,7202,7490%238,5001601億9028万-3.37%-7.96
02/082,7262,7782,6902,749+0.88%266,8001601億9028万-3.75%-7.96
02/072,7352,7352,6812,725-0.29%267,1001587億9175万-4.99%-7.89
02/062,7092,7902,6752,733+0.85%452,2001592億5792万-5.2%-7.91
02/052,7502,7612,6972,710-1.63%705,0001579億1766万-6.45%-7.85
02/022,7802,8372,7522,755-0.04%457,9001605億3991万-5.39%-7.98
02/012,7672,7922,6922,756-2.17%1,026,1001605億9818万-5.65%-7.98
01/312,7912,8182,7472,817-0.84%564,3001641億5279万-3.76%-8.16
01/302,8512,8852,7982,841+0.42%419,1001655億5132万-3.07%-8.23
01/292,9002,9002,8202,829-2.98%498,2001647億9646万-3.68%-8.19
01/262,9103,0102,8822,916-0.41%442,0001698億6443万-1.05%-8.44
01/252,8772,9392,8242,928+1.04%413,2001705億6346万-0.81%-8.48
01/242,9002,9362,8782,898-0.41%273,4001688億1588万-2.03%-8.39
01/232,9162,9492,8702,910+1.01%499,1001695億1491万-1.76%-8.43
01/222,8782,9142,8382,881+1.87%502,7001677億8670万-2.73%-8.34
01/192,8152,8732,7852,828+1.91%490,5001647億3万-4.39%-8.19
01/182,8482,8812,7592,775-3.07%599,1001616億1336万-6.25%-8.04
01/172,9802,9962,8512,863-4.47%628,3001667億3839万-3.51%-8.29
01/163,0603,1352,9902,997-2.22%585,6001745億4242万+0.84%-8.68
01/152,9253,0702,9003,065+5.15%639,8001785億268万+2.92%-8.88
01/122,9062,9342,8282,915+1.18%573,7001697億6682万-2.25%-8.44
01/112,9502,9502,8672,881-1%442,6001677億8670万-4.03%-8.34
01/102,8692,9462,8532,910+1.89%369,0001694億7563万-3.67%-8.43
01/092,8812,9142,8062,856+0.88%553,8001663億3072万-6.08%-8.27
01/052,9802,9952,8292,831-6.26%1,015,2001648億7474万-7.72%-8.2
01/042,9503,0452,9333,020-1.15%343,0001758億8192万-2.36%-8.75
2023
12/293,0703,1153,0253,055-1.45%199,3001779億2029万-1.8%-8.84
12/283,0903,1053,0353,100+0.16%167,3001805億4105万-0.96%-8.97
12/273,0703,1453,0303,095+0.81%340,0001802億4985万-1.65%-8.95
12/262,9913,1052,9883,070+2.37%277,9001787億9388万-3.15%-8.88
12/252,9372,9992,9132,999+3.31%240,5001746億5890万-5.75%-8.67
12/222,9322,9572,8802,903-0.48%309,6001690億6795万-9.05%-8.4
12/213,0253,0502,9032,917-1.88%289,1001696億7839万-9.13%-8.43
12/203,1303,1302,9602,973-4.1%470,6001729億3584万-7.93%-8.59
12/193,0553,1003,0053,100+2.31%265,4001803億2328万-4.23%-8.95
12/183,0503,0502,9953,030-1.62%319,3001762億5146万-6.42%-8.75
12/153,0753,2303,0653,080+2.5%668,5001791億5990万-5%-8.9
12/143,0403,1252,9183,005+3.98%853,7001747億9724万-7.54%-8.68
12/132,7952,9042,7932,890+3.21%521,0001681億783万-11.32%-8.35
12/122,9002,9142,7672,800-2.2%599,4001628億7264万-14.29%-8.09
12/112,9272,9702,8472,863-3.21%676,2001665億3727万-12.71%-8.27
12/082,9302,9692,8862,958-1.14%527,5001720億6331万-9.71%-8.54
12/073,0753,0902,9562,992-4.41%619,6001740億4105万-8.25%-8.64
12/063,2203,2203,1103,130-1.73%490,6001820億6834万-3.42%-9.04
12/053,3503,3603,1803,185-6.46%552,6001852億6763万-0.96%-9.2
12/043,3703,4503,3553,405+1.64%477,8001980億6476万+6.77%-9.84
12/013,4003,4303,3203,350-2.19%392,0001948億6548万+6.25%-9.68
11/303,5403,6103,4253,425-3.11%535,7001992億2814万+9.67%-9.89
11/293,4453,5903,4453,535+2.61%337,9002056億2671万+14.25%-10.21
11/283,4753,4953,3953,445-0.58%312,4002003億9151万+12.54%-9.95
11/273,5303,6303,4653,465-1.7%373,5002015億5489万+14.13%-10.01
11/243,5653,6253,5103,525-0.14%413,6002050億4502万+17.07%-10.18
11/223,5303,5903,4803,530-4.08%720,4002053億3586万+18.34%-10.2
11/213,4953,7103,4203,680+9.69%1,485,9002140億4407万+24.49%-10.63
11/203,2803,4153,2603,355+2.6%505,7001951億4072万+14.82%-9.69
11/173,2753,3703,1953,270-2.24%832,0001901億9677万+12.45%-9.44
11/163,3003,3803,2353,345-1.62%780,2001945億5908万+15.15%-9.66
11/153,4003,5403,3153,400+7.94%1,601,2001977億5811万+17.4%-9.82
11/143,1603,2153,0853,150+0.32%502,2001832億1707万+9.07%-9.1
11/133,1353,2203,1253,140+0.32%404,8001826億3543万+8.8%-9.07
11/103,2203,2203,0803,130-4.57%513,8001820億5379万+8.57%-9.04
11/093,1953,2953,1653,280+1.55%487,8001907億7841万+14.17%-9.47
11/083,1303,2653,1003,230+5.04%1,074,6001878億7020万+12.94%-9.33
11/073,0053,1052,9433,075-1.91%1,036,7001788億5476万+7.89%-8.88
11/062,8403,1652,8333,135+13.14%1,526,3001823億4461万+10.15%-9.05
11/022,5992,7722,5772,771+7.78%829,4001611億7286万-2.29%-8
11/012,5572,5812,4862,571+3.25%877,1001495億4003万-9.54%-7.43
10/312,4642,4952,3932,490-0.52%984,6001448億2873万-12.75%-7.19
10/302,4782,5262,4442,503-0.79%431,5001451億3272万-12.76%-7.21
10/272,4742,5282,4262,523+0.4%861,9001462億9239万-12.49%-7.26

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2020年
6月期
5,560
6/3

6/2
2,480
12/17
18,121,800
12/17
2686億4433万1156億6692万+28.06%
2/21
-24.32%
3/16
2021年
6月期
12,910
2/16
4,610
8/3
2,180,000
3/26
6327億8681万2227億5898万+30.53%
10/16
-21.33%
3/25
2022年
6月期
10,270
7/26
2,729
6/2
1,568,600
1/14
5625億7134万1542億1825万+24.33%
4/4
-27.1%
5/12
2023年
6月期
4,250
5/16
2,450
9/27
2,835,800
8/15
2440億7863万1393億4902万+22.08%
11/16
-14.44%
9/27
最新3,720
2024/3/27
456,6002169億7806万+8.77%
3,420

年間値上がり率

2020/12/30 vs 2019/12/30
213%(3.13倍)
2021/12/30 vs 2020/12/30
-37%(0.63倍)
2022/12/30 vs 2021/12/30
-54%(0.46倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/03/27 vs 2023/12/29
22%(1.22倍)
過去安値
2,393円(2023/10/31)
55%(1.55倍)
3,720円(3/27)