株価チャート

株価

9/20

前日 (9/19): 2,290
始値: 2,319
高値: 2,326
安値: 2,296
終値 +0.61%: 2,304
出来高 -43.27%: 21,500

乖離率

株価（5日） 移動平均値: +2.9%
2,239
株価（25日） 移動平均値: +4.02%
2,215
出来高（5日） 移動平均値: -11.01%
24,160

2024/04/26～2024/09/20

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
09/20	2,319	2,326	2,296	2,304	+0.61%	21,500	296億8980万	+4.02%	11.64	2.46
09/19	2,232	2,320	2,230	2,290	+3.81%	37,900	295億939万	+3.81%	11.57	2.44
09/18	2,224	2,246	2,185	2,206	+0.32%	15,500	284億2695万	+0.32%	11.15	2.35
09/17	2,212	2,246	2,181	2,199	+0.23%	20,200	283億3675万	+0.41%	11.11	2.35
09/13	2,200	2,227	2,184	2,194	-0.05%	25,700	282億7232万	+1.01%	11.09	2.34
09/12	2,178	2,214	2,160	2,195	+2.43%	29,000	282億8520万	+1.95%	11.09	2.34
09/11	2,152	2,184	2,118	2,143	-1.83%	28,900	276億1512万	+0.33%	10.83	2.29
09/10	2,195	2,224	2,174	2,183	-0.14%	22,500	281億3057万	+3.07%	11.03	2.33
09/09	2,187	2,200	2,130	2,186	-2.76%	57,200	281億6923万	+4.14%	11.05	2.33
09/06	2,273	2,273	2,188	2,248	-0.18%	52,300	289億6817万	+7.77%	11.36	2.4
09/05	2,221	2,300	2,214	2,252	+1.44%	63,400	290億1972万	+8.37%	11.38	2.4
09/04	2,313	2,313	2,208	2,220	-8%	92,700	286億736万	+6.94%	11.22	2.37
09/03	2,311	2,424	2,305	2,413	+4.59%	77,300	310億9440万	+16.29%	12.19	2.58
09/02	2,326	2,357	2,288	2,307	-0.65%	35,500	297億2846万	+11.61%	11.66	2.46
08/30	2,340	2,344	2,310	2,322	0%	46,800	299億2175万	+12.61%	11.73	2.48
08/29	2,276	2,389	2,276	2,322	+3.85%	86,700	299億2175万	+12.88%	11.73	2.48
08/28	2,285	2,300	2,232	2,236	-2.87%	55,200	288億1354万	+8.86%	11.3	2.39
08/27	2,200	2,309	2,190	2,302	+5.02%	74,400	296億6403万	+11.91%	11.63	2.46
08/26	2,120	2,199	2,120	2,192	+3.94%	21,500	282億4655万	+6.61%	11.08	2.34
08/23	2,138	2,140	2,081	2,109	-2%	21,700	271億7699万	+2.33%	10.66	2.25
08/22	2,141	2,157	2,117	2,152	+1.03%	16,200	277億3110万	+4.01%	10.87	2.3
08/21	2,119	2,150	2,097	2,130	+0.24%	30,200	274億3056万	+2.4%	10.76	2.27
08/20	2,068	2,151	2,068	2,125	+3.26%	34,900	273億6617万	+1.63%	10.74	2.27
08/19	2,061	2,120	2,058	2,058	-1.01%	48,000	265億333万	-2.05%	10.4	2.2
08/16	2,105	2,128	2,061	2,079	-0.34%	32,800	267億7377万	-1.66%	10.51	2.22
08/15	2,081	2,137	2,052	2,086	-0.95%	75,800	268億6392万	-1.79%	10.54	2.23
08/14	2,015	2,131	1,970	2,106	+6.42%	201,800	271億2148万	-1.36%	10.64	2.25
08/13	1,891	2,041	1,890	1,979	+12.38%	165,600	254億8595万	-7.78%	10	2.11
08/09	1,772	1,804	1,732	1,761	+2.68%	69,300	226億7851万	-18.43%	8.9	1.88
08/08	1,731	1,769	1,700	1,715	-2.83%	64,900	220億8611万	-21.33%	8.67	1.83
08/07	1,690	1,799	1,679	1,765	+4.07%	78,800	227億3002万	-19.88%	8.92	1.88
08/06	1,788	1,817	1,663	1,696	-1.4%	131,400	218億4142万	-23.78%	8.57	1.81
08/05	1,717	1,822	1,500	1,720	-7.63%	266,500	221億5050万	-23.52%	8.69	1.84
08/02	1,930	1,978	1,857	1,862	-8.95%	179,800	239億7920万	-17.97%	9.41	1.99
08/01	2,181	2,204	2,039	2,045	-7.26%	109,100	263億3591万	-10.42%	10.33	2.18
07/31	2,164	2,225	2,153	2,205	+0.78%	22,100	283億9643万	-3.5%	11.14	2.35
07/30	2,206	2,206	2,173	2,188	-0.77%	25,800	281億7750万	-4.08%	11.06	2.34
07/29	2,229	2,229	2,186	2,205	+0.5%	24,200	283億9643万	-3.2%	11.14	2.35
07/26	2,179	2,215	2,178	2,194	-0.32%	44,000	282億5477万	-3.48%	11.09	2.34
07/25	2,200	2,230	2,187	2,201	-2.05%	46,000	283億4491万	-3%	11.12	2.35
07/24	2,291	2,291	2,236	2,247	-2.05%	39,700	289億3731万	-0.88%	11.35	2.4
07/23	2,318	2,340	2,284	2,294	-0.09%	20,600	295億4259万	+1.24%	11.59	2.45
07/22	2,284	2,330	2,273	2,296	-0.39%	24,500	295億6260万	+1.55%	11.6	2.45
07/19	2,319	2,342	2,297	2,305	-0.52%	17,100	296億7848万	+2.08%	11.65	2.46
07/18	2,366	2,385	2,310	2,317	-4.06%	34,700	298億3299万	+2.89%	11.71	2.47
07/17	2,400	2,436	2,399	2,415	+0.33%	17,600	310億9481万	+7.52%	12.2	2.58
07/16	2,418	2,424	2,388	2,407	+0.67%	20,400	309億9180万	+7.7%	12.16	2.57
07/12	2,343	2,411	2,343	2,391	+1.23%	23,500	307億8579万	+7.41%	12.08	2.55
07/11	2,365	2,374	2,324	2,362	+0.51%	25,100	304億1240万	+6.59%	11.94	2.52
07/10	2,350	2,380	2,304	2,350	0%	31,400	302億5789万	+6.58%	11.88	2.51
07/09	2,350	2,371	2,305	2,350	-0.93%	63,000	302億5789万	+6.96%	11.88	2.51
07/08	2,315	2,419	2,315	2,372	+3.13%	60,300	305億4116万	+8.36%	11.99	2.53
07/05	2,309	2,320	2,288	2,300	-0.39%	34,500	296億1411万	+5.6%	11.62	2.45
07/04	2,282	2,309	2,263	2,309	+1.23%	21,000	297億2999万	+6.26%	11.67	2.46
07/03	2,307	2,361	2,259	2,281	-1.13%	62,100	293億6947万	+5.36%	11.53	2.43
07/02	2,305	2,316	2,260	2,307	+0.09%	41,800	297億423万	+6.9%	11.66	2.46
07/01	2,273	2,309	2,245	2,305	+2.76%	56,000	296億7848万	+6.86%	11.65	2.46
06/28	2,192	2,299	2,182	2,243	+2.33%	70,200	288億8019万	+4.04%	11.33	2.39
06/27	2,197	2,285	2,173	2,192	+4.53%	217,200	282億2353万	+1.43%	11.08	2.34
06/26	2,105	2,119	2,082	2,097	-0.19%	45,000	270億34万	-3.32%	10.6	2.24
06/25	2,099	2,117	2,072	2,101	-0.24%	39,600	270億5184万	-3.76%	10.62	2.24
06/24	2,063	2,118	2,063	2,106	+1.59%	33,000	271億1622万	-4.19%	10.64	2.25
06/21	2,087	2,105	2,058	2,073	-1.8%	58,600	266億7660万	-6.41%	10.48	2.21
06/20	2,152	2,173	2,095	2,111	-1.95%	63,900	271億6561万	-5.46%	10.67	2.25
06/19	2,218	2,221	2,153	2,153	-2.36%	27,800	277億609万	-4.14%	10.88	2.29
06/18	2,218	2,236	2,196	2,205	+0.82%	18,000	283億7526万	-2.35%	11.14	2.35
06/17	2,214	2,222	2,153	2,187	-1.62%	27,300	281億4362万	-3.74%	11.05	2.33
06/14	2,135	2,223	2,135	2,223	+4.12%	53,700	286億689万	-2.84%	11.23	2.37
06/13	2,189	2,189	2,135	2,135	-1.52%	19,400	274億7446万	-6.93%	10.79	2.28
06/12	2,177	2,202	2,168	2,168	+0.51%	24,900	278億9912万	-5.94%	10.96	2.31
06/11	2,185	2,185	2,146	2,157	-0.37%	16,500	277億5757万	-6.58%	10.9	2.3
06/10	2,129	2,171	2,114	2,165	+1.31%	31,800	278億6051万	-6.48%	10.94	2.31
06/07	2,107	2,140	2,107	2,137	+1.38%	15,700	275億19万	-7.89%	10.8	2.28
06/06	2,140	2,157	2,108	2,108	-1.5%	26,300	271億2700万	-9.45%	10.65	2.25
06/05	2,115	2,177	2,115	2,140	-0.47%	25,200	275億3880万	-8.43%	10.81	2.28
06/04	2,106	2,170	2,106	2,150	+2.33%	58,900	276億6749万	-8.24%	10.86	2.29
06/03	2,170	2,183	2,101	2,101	-3.76%	73,900	270億3692万	-10.52%	10.62	2.24
05/31	2,125	2,190	2,111	2,183	+3.95%	84,400	280億9215万	-7.42%	11.03	2.33
05/30	2,050	2,108	2,040	2,100	+0.33%	132,600	270億2406万	-11.13%	10.61	2.24
05/29	2,269	2,269	2,082	2,093	-8.48%	313,200	269億3397万	-11.73%	10.58	2.23
05/28	2,262	2,310	2,260	2,287	+0.04%	44,400	294億3048万	-3.75%	11.56	2.44
05/27	2,351	2,355	2,261	2,286	-3.18%	69,700	294億1761万	-3.83%	11.55	2.44
05/24	2,351	2,408	2,338	2,361	-1.99%	24,400	303億8276万	-0.59%	11.93	2.52
05/23	2,434	2,444	2,364	2,409	-0.9%	31,000	310億45万	+1.56%	12.17	2.57
05/22	2,475	2,475	2,421	2,431	-1.94%	39,400	312億8356万	+2.62%	12.28	2.59
05/21	2,550	2,552	2,476	2,479	-2.4%	30,800	318億9927万	+4.73%	12.53	2.64
05/20	2,518	2,540	2,460	2,540	+1.4%	46,600	326億8421万	+7.45%	12.84	2.71
05/17	2,431	2,520	2,411	2,505	+1.91%	44,000	322億3383万	+6.19%	12.66	2.67
05/16	2,464	2,543	2,433	2,458	+0.9%	61,600	316億2905万	+4.46%	12.42	2.62
05/15	2,517	2,528	2,427	2,436	-4.62%	82,900	313億4596万	+3.66%	12.31	2.6
05/14	2,574	2,643	2,511	2,554	-1.28%	175,100	328億6436万	+8.82%	12.91	2.72
05/13	2,335	2,595	2,325	2,587	+8.79%	162,700	332億8899万	+10.56%	13.07	2.76
05/10	2,350	2,414	2,349	2,378	-0.92%	79,000	305億9962万	+1.97%	12.02	2.53
05/09	2,320	2,404	2,320	2,400	+4.99%	57,600	308億8272万	+2.92%	12.13	2.56
05/08	2,315	2,321	2,286	2,286	-1.17%	22,700	294億1579万	-2.06%	11.55	2.44
05/07	2,303	2,333	2,295	2,313	+1.09%	49,100	297億6322万	-1.24%	11.69	2.47
05/02	2,319	2,325	2,260	2,288	-2.05%	45,000	294億4152万	-2.64%	11.56	2.44
05/01	2,291	2,343	2,272	2,336	+0.73%	44,100	300億5918万	-0.89%	11.8	2.49
04/30	2,328	2,330	2,293	2,319	+1.13%	35,300	298億4042万	-1.86%	11.72	2.47
04/26	2,270	2,294	2,231	2,293	+0.61%	39,400	295億586万	-3.17%	11.59	2.44

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	2,304 2024/9/20		21,500	296億8980万		+4.02% 2,215

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）
2024/09/20 vs 2023/12/29: 10%（1.1倍）
過去安値 710円（2020/03/13）: 225%（3.25倍）
2,304円（9/20）

4390 アイ・ピー・エス

株価チャート

株価

9/20

乖離率

2024/04/26～2024/09/20

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