株価チャート

株価

4/24

前日 (4/23): 2,500
始値: 2,451
高値: 2,538
安値: 2,451
終値 +0.08%: 2,502
出来高 -43.48%: 1,300

乖離率

株価（5日） 移動平均値: +0.93%
2,479
株価（25日） 移動平均値: -1.07%
2,529
出来高（5日） 移動平均値: +27.45%
1,020

2024/11/25～2025/04/24

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
2025
04/24	2,451	2,538	2,451	2,502	+0.08%	1,300	27億2392万	-1.07%	11.77	1.64
04/23	2,499	2,500	2,499	2,500	+0.4%	2,300	27億2175万	-1.22%	11.76	1.64
04/22	2,440	2,490	2,440	2,490	+2.05%	200	27億1086万	-1.7%	11.72	1.64
04/21	2,496	2,496	2,440	2,440	-0.89%	500	26億5642万	-3.86%	11.48	1.6
04/18	2,452	2,470	2,432	2,462	+1.61%	800	26億8037万	-3.19%	11.59	1.62
04/17	2,420	2,450	2,420	2,423	+0.12%	500	26億3792万	-4.79%	11.4	1.59
04/16	2,540	2,540	2,410	2,420	-2.81%	1,600	26億3465万	-5.17%	11.39	1.59
04/15	2,497	2,499	2,450	2,490	+0.69%	1,100	27億1086万	-2.62%	11.72	1.64
04/14	2,500	2,500	2,440	2,473	-3.02%	5,200	26億9235万	-3.4%	11.64	1.62
04/11	2,500	2,550	2,480	2,550	+2%	1,100	27億7618万	-0.58%	12	1.68
04/10	2,405	2,501	2,405	2,500	+9.08%	4,300	27億2175万	-2.61%	11.76	1.64
04/09	2,303	2,369	2,272	2,292	-4.46%	6,100	24億9530万	-10.85%	10.79	1.51
04/08	2,388	2,399	2,320	2,399	+12.63%	6,200	26億1179万	-7.16%	11.29	1.58
04/07	2,036	2,250	2,035	2,130	-15.98%	19,600	23億1893万	-17.86%	10.02	1.4
04/04	2,645	2,645	2,532	2,535	-4.41%	4,800	27億5985万	-2.95%	11.93	1.67
04/03	2,656	2,656	2,600	2,652	-2%	2,800	28億8723万	+1.45%	12.48	1.74
04/02	2,743	2,743	2,706	2,706	-1.06%	500	29億4602万	+3.64%	12.73	1.78
04/01	2,739	2,750	2,691	2,735	+0.29%	3,200	29億7759万	+4.95%	12.87	1.8
03/31	2,723	2,750	2,706	2,727	+0.48%	3,200	29億6888万	+4.8%	12.83	1.79
03/28	2,692	2,716	2,677	2,714	+2.57%	3,700	29億5473万	+4.51%	12.77	1.78
03/27	2,646	2,688	2,641	2,646	+0.19%	3,500	28億8070万	+2.04%	12.45	1.74
03/26	2,617	2,641	2,606	2,641	+0.42%	1,600	28億7525万	+1.89%	12.43	1.73
03/25	2,578	2,633	2,578	2,630	+2.02%	2,400	28億6328万	+1.51%	12.38	1.73
03/24	2,569	2,578	2,564	2,578	-0.04%	2,900	28億666万	-0.54%	12.13	1.69
03/21	2,586	2,586	2,559	2,579	+0.78%	2,200	28億775万	-0.65%	12.14	1.69
03/19	2,536	2,578	2,536	2,559	+0.55%	1,900	27億8598万	-1.61%	12.04	1.68
03/18	2,525	2,570	2,505	2,545	-2.86%	8,300	27億7074万	-2.3%	11.98	1.67
03/17	2,565	2,620	2,565	2,620	+2.14%	4,000	28億5239万	+0.34%	12.33	1.72
03/14	2,560	2,585	2,526	2,565	+1.54%	3,100	27億9251万	-1.8%	12.07	1.68
03/13	2,526	2,540	2,515	2,526	-2.55%	5,200	27億5005万	-3.4%	11.89	1.66
03/12	2,592	2,592	2,592	2,592	+1.53%	100	28億2191万	-1.03%	12.2	1.7
03/11	2,528	2,553	2,511	2,553	-0.08%	2,300	27億7945万	-2.56%	12.01	1.68
03/10	2,554	2,606	2,551	2,555	-1.88%	7,700	27億8162万	-2.59%	12.02	1.68
03/07	2,612	2,612	2,555	2,604	+0.7%	3,200	28億3497万	-0.84%	12.25	1.71
03/06	2,599	2,599	2,584	2,586	-0.5%	1,400	28億1537万	-1.79%	12.17	1.7
03/05	2,620	2,620	2,591	2,599	-0.8%	1,300	28億2953万	-1.66%	12.23	1.71
03/04	2,626	2,626	2,610	2,620	-0.27%	800	28億5239万	-1.28%	12.33	1.72
03/03	2,627	2,627	2,627	2,627	+1.04%	300	28億6001万	-1.35%	12.36	1.73
02/28	2,633	2,633	2,600	2,600	+0.04%	500	28億3062万	-2.73%	12.24	1.71
02/27	2,573	2,599	2,573	2,599	+0.7%	200	28億2953万	-3.17%	12.23	1.71
02/26	2,596	2,596	2,581	2,581	0%	800	28億993万	-4.19%	12.15	1.7
02/25	2,590	2,591	2,581	2,581	-1.26%	2,400	28億993万	-4.55%	12.15	1.7
02/21	2,614	2,614	2,614	2,614	0%	300	28億4586万	-3.72%	12.3	1.72
02/20	2,614	2,614	2,614	2,614	0%	200	28億4586万	-4%	12.3	1.72
02/19	2,621	2,621	2,600	2,614	-0.19%	300	28億4586万	-4.32%	12.3	1.72
02/18	2,621	2,621	2,587	2,619	-0.11%	2,300	28億5130万	-4.45%	12.32	1.72
02/17	2,630	2,639	2,551	2,622	-0.61%	6,800	28億5457万	-4.72%	12.34	1.72
02/14	2,699	2,699	2,635	2,638	-2.12%	3,000	28億7199万	-4.59%	12.41	1.73
02/13	2,691	2,697	2,682	2,695	+0.15%	1,300	29億3404万	-2.95%	12.68	1.77
02/12	2,702	2,702	2,666	2,691	+0.75%	700	29億2969万	-3.44%	12.66	1.77
02/10	2,739	2,739	2,671	2,671	-0.74%	800	29億791万	-4.54%	12.57	1.75
02/07	2,639	2,730	2,639	2,691	+1.97%	1,200	29億2969万	-4.2%	12.66	1.77
02/06	2,650	2,651	2,632	2,639	-0.11%	2,700	28億7307万	-6.39%	12.42	1.73
02/05	2,622	2,648	2,600	2,642	+0.65%	3,500	28億7634万	-6.64%	12.43	1.74
02/04	2,628	2,635	2,625	2,625	-0.08%	2,200	28億5783万	-7.57%	12.35	1.72
02/03	2,625	2,653	2,625	2,627	+0.08%	3,600	28億6001万	-7.86%	12.36	1.73
01/31	2,621	2,654	2,620	2,625	+0.15%	2,900	28億5783万	-8.25%	12.35	1.72
01/30	2,622	2,688	2,572	2,621	-5.45%	22,200	28億5348万	-8.71%	12.33	1.72
01/29	2,984	2,984	2,752	2,772	-3.08%	14,600	30億1787万	-3.82%	13.04	1.82
01/28	2,860	2,949	2,839	2,860	+0.28%	8,900	31億1368万	-0.94%	13.46	1.88
01/27	2,860	2,862	2,852	2,852	-0.35%	5,800	31億497万	-1.28%	13.42	1.87
01/24	2,870	2,878	2,852	2,862	-0.17%	3,200	31億1585万	-1.07%	13.47	1.88
01/23	2,856	2,885	2,850	2,867	-0.69%	4,100	31億2130万	-1%	13.49	1.88
01/22	2,834	2,889	2,834	2,887	+1.58%	2,800	31億4307万	-0.35%	13.59	1.9
01/21	2,833	2,842	2,830	2,842	+0.78%	1,300	30億9408万	-1.93%	13.37	1.87
01/20	2,857	2,857	2,818	2,820	-1.3%	2,600	30億7013万	-2.76%	13.27	1.85
01/17	2,840	2,860	2,830	2,857	+0.85%	1,800	31億1041万	-1.55%	13.44	1.88
01/16	2,828	2,879	2,828	2,833	+0.07%	3,200	30億8428万	-2.41%	13.33	1.86
01/15	2,852	2,899	2,831	2,831	+0.18%	4,900	30億8210万	-2.58%	13.32	1.86
01/14	2,904	2,904	2,813	2,826	-2.75%	4,500	30億7666万	-2.82%	13.3	1.86
01/10	2,935	2,935	2,905	2,906	-1.02%	2,600	31億6376万	-0.17%	13.68	1.91
01/09	2,935	2,936	2,935	2,936	+0.03%	2,700	31億9642万	+0.93%	13.82	1.93
01/08	2,954	2,966	2,935	2,935	-0.34%	3,100	31億9533万	+1%	13.81	1.93
01/07	2,977	2,978	2,942	2,945	-0.98%	3,600	32億622万	+1.41%	13.86	1.93
01/06	2,948	2,975	2,922	2,974	+0.47%	4,300	32億3779万	+2.48%	14	1.95
2024
12/30	2,966	2,969	2,954	2,960	+0.78%	2,500	32億2255万	+2.14%	13.93	1.94
12/27	2,903	2,987	2,903	2,937	+1.31%	5,500	31億9751万	+1.45%	13.82	1.93
12/26	2,892	2,899	2,884	2,899	+0.24%	3,300	31億5614万	+0.28%	13.64	1.9
12/25	2,896	2,896	2,850	2,892	-0.17%	3,000	31億4852万	+0.1%	13.61	1.9
12/24	2,889	2,897	2,881	2,897	+0.07%	600	31億5396万	+0.31%	13.63	1.9
12/23	2,859	2,905	2,856	2,895	+0.52%	3,200	31億5178万	+0.38%	13.62	1.9
12/20	2,882	2,887	2,880	2,880	0%	700	31億3545万	-0.07%	13.55	1.89
12/19	2,900	2,900	2,880	2,880	-0.72%	800	31億3545万	+0.03%	13.55	1.89
12/18	2,903	2,903	2,901	2,901	-0.62%	400	31億5831万	+0.83%	13.65	1.91
12/17	2,935	2,935	2,902	2,919	-0.82%	3,300	31億7791万	+1.5%	13.74	1.92
12/16	2,940	2,943	2,900	2,943	+0.2%	3,100	32億404万	+2.37%	13.85	1.93
12/13	2,913	2,937	2,912	2,937	+1.21%	900	31億9751万	+2.3%	13.82	1.93
12/12	2,941	2,941	2,900	2,902	+0.24%	3,000	31億5940万	+1.26%	13.66	1.91
12/11	2,900	2,900	2,865	2,895	-0.17%	1,300	31億5178万	+1.19%	13.62	1.9
12/10	2,865	2,900	2,865	2,900	+1.22%	600	31億5723万	+1.4%	13.65	1.91
12/09	2,895	2,895	2,860	2,865	-0.87%	3,300	31億1912万	+0.21%	13.48	1.88
12/06	2,909	2,909	2,890	2,890	-0.82%	200	31億4634万	+1.19%	13.6	1.9
12/05	2,874	2,914	2,874	2,914	+1.6%	600	31億7247万	+2.25%	13.71	1.91
12/04	2,868	2,868	2,868	2,868	-0.86%	200	31億2239万	+0.99%	13.5	1.88
12/02	2,891	2,896	2,890	2,893	+0.8%	1,400	31億4960万	+2.15%	13.61	1.9
11/29	2,863	2,871	2,863	2,870	+0.35%	500	31億2456万	+1.59%	13.51	1.89
11/28	2,899	2,899	2,849	2,860	-1.24%	1,200	31億1368万	+1.45%	13.46	1.88
11/27	2,865	2,896	2,865	2,896	+0.56%	700	31億5287万	+2.88%	13.63	1.9
11/26	2,870	2,880	2,870	2,880	+0.35%	1,400	31億3545万	+2.45%	13.55	1.89
11/25	2,878	2,878	2,870	2,870	-0.62%	1,400	31億2456万	+2.21%	13.51	1.89

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
2020年 7月期	2,023 4,045 7/30	1,160 2,320 4/3 2,320 4/2	45,000 22,500 3/30	18億6070万	10億6720万	+20.06% 7/17	-11.05% 7/3
2021年 7月期	3,710 10/2	1,950 3,900 8/3	24,200 12/15	34億1320万	17億9400万	+54.38% 9/16	-26.95% 12/18
2022年 7月期	2,540 7/5	1,370 1/27 1/26	25,000 7/5	23億5966万	12億7273万	+23.04% 7/4	-22.58% 1/27
2023年 7月期	2,780 7/12	1,411 11/29	178,100 12/16	30億2658万	15億3615万	+30.12% 12/15	-12.5% 8/17
2024年 7月期	3,095 7/4	2,162 8/21	52,100 1/30	33億6952万	23億5376万	+10.26% 1/10	-23.16% 8/5
最新	2,502 2025/4/24		1,300	27億2392万		-1.07% 2,529

年間値上がり率

2021/12/30 vs 2020/12/30: -7%（0.93倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: 38%（1.38倍）
2024/12/30 vs 2023/12/29: 8%（1.08倍）
2025/04/24 vs 2024/12/30: -15%（0.85倍）
過去安値 1,160円（2020/04/03）: 116%（2.16倍）
2,502円（4/24）

1444 ニッソウ

株価チャート

株価

4/24

乖離率

2024/11/25～2025/04/24

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