南海プライウッド（7887）の株価チャート
株価
4/16
- 前日 (4/15)
- 2,019
- 始値
- 2,045
- 高値
- 2,048
- 安値
- 2,020
- 終値 +0.54%
- 2,030
- 出来高 -10.91%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +0.15%
2,027 - 株価（25日）
移動平均値 - -2.4%
2,080 - 出来高（5日）
移動平均値 - +42.86%
6,860
2025/11/18～2026/04/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 2,045 | 2,048 | 2,020 | 2,030 | +0.54% | 9,800 | 102億4723万 | -2.4% | 4.92 | 0.39 |
| 04/15 | 2,077 | 2,078 | 2,015 | 2,019 | -1.08% | 11,000 | 101億9171万 | -3.3% | 4.89 | 0.39 |
| 04/14 | 2,062 | 2,085 | 2,041 | 2,041 | 0% | 4,500 | 103億276万 | -2.67% | 4.95 | 0.39 |
| 04/13 | 1,981 | 2,045 | 1,981 | 2,041 | +1.74% | 4,200 | 103億276万 | -3.04% | 4.95 | 0.39 |
| 04/10 | 2,018 | 2,018 | 1,999 | 2,006 | -0.59% | 4,800 | 101億2608万 | -5.24% | 4.86 | 0.38 |
| 04/09 | 2,040 | 2,040 | 2,017 | 2,018 | 0% | 1,400 | 101億8666万 | -5.21% | 4.89 | 0.38 |
| 04/08 | 1,996 | 2,049 | 1,987 | 2,018 | +2.96% | 6,900 | 101億8666万 | -5.61% | 4.89 | 0.38 |
| 04/07 | 1,954 | 1,984 | 1,954 | 1,960 | +0.51% | 7,900 | 98億9388万 | -8.88% | 4.75 | 0.37 |
| 04/06 | 1,930 | 1,950 | 1,930 | 1,950 | +1.04% | 4,800 | 98億4340万 | -9.97% | 4.72 | 0.37 |
| 04/03 | 1,881 | 1,970 | 1,873 | 1,930 | +1.15% | 11,500 | 97億4244万 | -11.67% | 4.68 | 0.37 |
| 04/02 | 2,024 | 2,080 | 1,901 | 1,908 | -5.64% | 15,000 | 96億3139万 | -13.47% | 4.62 | 0.36 |
| 04/01 | 2,018 | 2,028 | 1,987 | 2,022 | +1.1% | 7,900 | 102億685万 | -9.25% | 4.9 | 0.39 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 2,080 | 2,098 | 1,972 | 2,000 | -3.85% | 10,300 | 100億9580万 | -10.87% | 4.85 | 0.38 |
| 03/30 | 1,969 | 2,168 | 1,950 | 2,080 | -5.11% | 8,500 | 104億9963万 | -8.01% | 5.04 | 0.4 |
| 03/27 | 2,194 | 2,194 | 2,168 | 2,192 | +0.64% | 6,000 | 110億6499万 | -3.73% | 5.31 | 0.42 |
| 03/26 | 2,206 | 2,208 | 2,168 | 2,178 | +0.37% | 7,500 | 109億9432万 | -4.81% | 5.28 | 0.42 |
| 03/25 | 2,080 | 2,180 | 2,080 | 2,170 | +4.73% | 9,000 | 109億5394万 | -5.61% | 5.26 | 0.41 |
| 03/24 | 2,168 | 2,168 | 2,072 | 2,072 | -2.63% | 8,000 | 104億5924万 | -10.34% | 5.02 | 0.4 |
| 03/23 | 2,150 | 2,150 | 2,084 | 2,128 | -3.27% | 15,000 | 107億4193万 | -8.04% | 5.16 | 0.41 |
| 03/19 | 2,216 | 2,216 | 2,122 | 2,200 | -1.35% | 8,500 | 111億538万 | -4.89% | 5.33 | 0.42 |
| 03/18 | 2,268 | 2,268 | 2,230 | 2,230 | +0.27% | 5,000 | 112億5681万 | -3.38% | 5.4 | 0.43 |
| 03/17 | 2,240 | 2,246 | 2,224 | 2,224 | +0.09% | 3,500 | 112億2652万 | -3.35% | 5.39 | 0.42 |
| 03/16 | 2,238 | 2,238 | 2,200 | 2,222 | +1.09% | 2,000 | 112億1643万 | -3.01% | 5.38 | 0.42 |
| 03/13 | 2,144 | 2,214 | 2,092 | 2,198 | +1.67% | 14,000 | 110億9528万 | -3.68% | 5.33 | 0.42 |
| 03/12 | 2,246 | 2,246 | 2,160 | 2,162 | -3.57% | 7,000 | 109億1355万 | -4.88% | 5.24 | 0.41 |
| 03/11 | 2,276 | 2,284 | 2,242 | 2,242 | +0.09% | 8,500 | 113億1739万 | -1.06% | 5.43 | 0.43 |
| 03/10 | 2,252 | 2,322 | 2,240 | 2,240 | +0.54% | 8,000 | 113億729万 | -0.71% | 5.43 | 0.43 |
| 03/09 | 2,186 | 2,228 | 2,160 | 2,228 | -4.62% | 15,000 | 112億4672万 | -0.8% | 5.4 | 0.42 |
| 03/06 | 2,302 | 2,336 | 2,276 | 2,336 | +0.43% | 8,500 | 117億9189万 | +4.43% | 5.66 | 0.45 |
| 03/05 | 2,270 | 2,326 | 2,270 | 2,326 | +4.4% | 7,500 | 117億4141万 | +4.63% | 5.64 | 0.44 |
| 03/04 | 2,322 | 2,344 | 2,150 | 2,228 | -5.59% | 36,000 | 112億4672万 | +0.81% | 5.4 | 0.42 |
| 03/03 | 2,334 | 2,360 | 2,276 | 2,360 | +1.11% | 16,500 | 119億1304万 | +7.22% | 5.72 | 0.45 |
| 03/02 | 2,374 | 2,374 | 2,320 | 2,334 | -3.31% | 15,000 | 117億8179万 | +6.77% | 5.66 | 0.45 |
| 02/27 | 2,432 | 2,440 | 2,414 | 2,414 | -0.74% | 5,500 | 121億8563万 | +11.19% | 5.85 | 0.46 |
| 02/26 | 2,454 | 2,478 | 2,432 | 2,432 | -1.94% | 7,500 | 122億7649万 | +13.01% | 5.89 | 0.46 |
| 02/25 | 2,426 | 2,480 | 2,426 | 2,480 | +2.23% | 10,000 | 125億1879万 | +16.27% | 6.01 | 0.47 |
| 02/24 | 2,470 | 2,470 | 2,384 | 2,426 | -0.33% | 19,000 | 122億4620万 | +14.76% | 5.88 | 0.46 |
| 02/20 | 2,484 | 2,484 | 2,420 | 2,434 | -1.7% | 12,000 | 122億8658万 | +16.02% | 5.9 | 0.46 |
| 02/19 | 2,462 | 2,492 | 2,462 | 2,476 | +0.16% | 5,500 | 124億9860万 | +18.98% | 6 | 0.47 |
| 02/18 | 2,492 | 2,550 | 2,472 | 2,472 | +1.64% | 7,000 | 124億7840万 | +19.88% | 5.99 | 0.47 |
| 02/17 | 2,474 | 2,492 | 2,432 | 2,432 | -1.7% | 19,500 | 122億7649万 | +18.98% | 5.89 | 0.46 |
| 02/16 | 2,680 | 2,680 | 2,372 | 2,474 | +15.61% | 64,500 | 124億8850万 | +22.29% | 5.99 | 0.47 |
| 02/13 | 2,134 | 2,140 | 2,088 | 2,140 | +0.75% | 14,500 | 108億250万 | +7% | 5.19 | 0.41 |
| 02/12 | 2,060 | 2,170 | 2,050 | 2,124 | +3.11% | 13,000 | 107億2173万 | +6.57% | 5.15 | 0.41 |
| 02/10 | 2,050 | 2,060 | 2,022 | 2,060 | +0.49% | 7,000 | 103億9867万 | +3.78% | 4.99 | 0.39 |
| 02/09 | 2,020 | 2,074 | 2,020 | 2,050 | +3.22% | 13,500 | 103億4819万 | +3.69% | 4.97 | 0.39 |
| 02/06 | 1,994 | 1,994 | 1,960 | 1,986 | +0.1% | 8,500 | 100億2512万 | +0.86% | 4.81 | 0.38 |
| 02/05 | 1,984 | 1,984 | 1,980 | 1,984 | 0% | 3,000 | 100億1503万 | +1.12% | 4.81 | 0.38 |
| 02/04 | 1,986 | 2,002 | 1,984 | 1,984 | -0.2% | 2,000 | 100億1503万 | +1.33% | 4.81 | 0.38 |
| 02/03 | 1,986 | 2,006 | 1,980 | 1,988 | -0.5% | 5,500 | 100億3522万 | +1.79% | 4.82 | 0.38 |
| 02/02 | 2,000 | 2,006 | 1,976 | 1,998 | +0.1% | 4,000 | 100億8570万 | +2.51% | 4.84 | 0.38 |
| 01/30 | 1,990 | 1,998 | 1,976 | 1,996 | +0.3% | 3,000 | 100億7560万 | +2.83% | 4.84 | 0.38 |
| 01/29 | 1,980 | 2,002 | 1,980 | 1,990 | -0.3% | 4,000 | 100億4532万 | +2.84% | 4.82 | 0.38 |
| 01/28 | 2,000 | 2,000 | 1,974 | 1,996 | +0.2% | 7,000 | 100億7560万 | +3.85% | 4.84 | 0.38 |
| 01/27 | 1,976 | 1,992 | 1,976 | 1,992 | -0.9% | 6,500 | 100億5541万 | +4.29% | 4.83 | 0.38 |
| 01/26 | 2,008 | 2,010 | 1,988 | 2,010 | +1.62% | 8,500 | 101億4627万 | +6.12% | 4.87 | 0.38 |
| 01/23 | 1,990 | 1,990 | 1,942 | 1,978 | +0.82% | 17,500 | 99億8474万 | +5.38% | 4.79 | 0.38 |
| 01/22 | 1,940 | 1,962 | 1,932 | 1,962 | +1.66% | 3,500 | 99億397万 | +5.43% | 4.75 | 0.37 |
| 01/21 | 1,944 | 1,944 | 1,902 | 1,930 | -2.23% | 18,500 | 97億4244万 | +4.49% | 4.68 | 0.37 |
| 01/20 | 2,002 | 2,004 | 1,974 | 1,974 | -1.4% | 2,000 | 99億6455万 | +7.63% | 4.78 | 0.38 |
| 01/19 | 2,014 | 2,014 | 1,980 | 2,002 | -0.6% | 8,000 | 101億589万 | +10.06% | 4.85 | 0.38 |
| 01/16 | 2,016 | 2,018 | 1,958 | 2,014 | +0.4% | 6,500 | 101億6647万 | +11.7% | 4.88 | 0.38 |
| 01/15 | 2,012 | 2,012 | 1,976 | 2,006 | -0.5% | 3,500 | 101億2608万 | +12.32% | 4.86 | 0.38 |
| 01/14 | 2,000 | 2,016 | 1,980 | 2,016 | -0.2% | 11,500 | 101億7656万 | +14.03% | 4.88 | 0.38 |
| 01/13 | 1,900 | 2,044 | 1,890 | 2,020 | +6.32% | 51,000 | 101億9675万 | +15.43% | 4.89 | 0.39 |
| 01/09 | 1,900 | 1,914 | 1,878 | 1,900 | 0% | 26,000 | 95億9101万 | +9.83% | 4.6 | 0.36 |
| 01/08 | 1,934 | 1,934 | 1,874 | 1,900 | -3.65% | 20,000 | 95億9101万 | +10.85% | 4.6 | 0.36 |
| 01/07 | 1,936 | 1,980 | 1,900 | 1,972 | +3.14% | 10,500 | 99億5445万 | +16.14% | 4.78 | 0.38 |
| 01/06 | 1,876 | 1,912 | 1,848 | 1,912 | +2.03% | 9,500 | 96億5158万 | +13.95% | 4.63 | 0.36 |
| 01/05 | 1,840 | 1,874 | 1,806 | 1,874 | +2.18% | 32,000 | 94億5976万 | +12.82% | 4.54 | 0.36 |
| 2025 | ||||||||||
| 12/30 | 1,834 | 1,856 | 1,830 | 1,834 | +0.77% | 10,000 | 92億5784万 | +11.49% | 4.44 | 0.35 |
| 12/29 | 1,874 | 1,896 | 1,818 | 1,820 | -2.99% | 13,500 | 91億8717万 | +11.59% | 4.41 | 0.35 |
| 12/26 | 1,860 | 1,884 | 1,830 | 1,876 | +0.32% | 14,000 | 94億6986万 | +15.95% | 4.55 | 0.36 |
| 12/25 | 1,904 | 1,904 | 1,870 | 1,870 | -0.43% | 10,500 | 94億3957万 | +16.73% | 4.53 | 0.36 |
| 12/24 | 1,828 | 1,910 | 1,828 | 1,878 | +4.22% | 18,500 | 94億7995万 | +18.34% | 4.55 | 0.36 |
| 12/23 | 1,840 | 1,840 | 1,790 | 1,802 | -2.59% | 24,000 | 90億9631万 | +14.7% | 4.37 | 0.34 |
| 12/22 | 1,728 | 1,862 | 1,728 | 1,850 | +10.91% | 31,500 | 93億3861万 | +18.67% | 4.48 | 0.35 |
| 12/19 | 1,690 | 1,690 | 1,646 | 1,668 | -1.18% | 16,000 | 84億1989万 | +7.82% | 4.04 | 0.32 |
| 12/18 | 1,600 | 1,730 | 1,600 | 1,688 | +6.03% | 30,500 | 85億2085万 | +9.4% | 4.09 | 0.32 |
| 12/17 | 1,598 | 1,604 | 1,570 | 1,592 | -0.38% | 7,500 | 80億3625万 | +3.85% | 3.86 | 0.3 |
| 12/16 | 1,578 | 1,598 | 1,572 | 1,598 | +1.27% | 4,500 | 80億6654万 | +4.58% | 3.87 | 0.3 |
| 12/15 | 1,610 | 1,610 | 1,564 | 1,578 | -0.88% | 16,500 | 79億6558万 | +3.61% | 3.82 | 0.3 |
| 12/12 | 1,606 | 1,608 | 1,592 | 1,592 | -0.87% | 8,000 | 80億3625万 | +4.87% | 3.86 | 0.3 |
| 12/11 | 1,620 | 1,620 | 1,592 | 1,606 | -0.12% | 6,000 | 81億692万 | +6.15% | 3.89 | 0.31 |
| 12/10 | 1,604 | 1,624 | 1,598 | 1,608 | +0.5% | 5,500 | 81億1702万 | +6.7% | 3.9 | 0.31 |
| 12/09 | 1,586 | 1,600 | 1,582 | 1,600 | +0.88% | 7,000 | 80億7664万 | +6.45% | 3.88 | 0.31 |
| 12/08 | 1,590 | 1,590 | 1,566 | 1,586 | +1.41% | 11,500 | 80億596万 | +5.8% | 3.84 | 0.3 |
| 12/05 | 1,566 | 1,592 | 1,560 | 1,564 | +0.77% | 12,000 | 78億9491万 | +4.62% | 3.79 | 0.3 |
| 12/04 | 1,562 | 1,590 | 1,546 | 1,552 | +1.31% | 23,000 | 78億3434万 | +4.02% | 3.76 | 0.3 |
| 12/03 | 1,516 | 1,532 | 1,514 | 1,532 | +2.13% | 6,500 | 77億3338万 | +2.89% | 3.71 | 0.29 |
| 12/02 | 1,506 | 1,506 | 1,500 | 1,500 | +0.4% | 1,000 | 75億7185万 | +0.87% | 3.63 | 0.29 |
| 12/01 | 1,502 | 1,502 | 1,480 | 1,494 | +0.81% | 2,500 | 75億4156万 | +0.54% | 3.62 | 0.28 |
| 11/28 | 1,480 | 1,482 | 1,480 | 1,482 | +0.14% | 1,000 | 74億8098万 | -0.27% | 3.59 | 0.28 |
| 11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 1,500 | 74億7089万 | -0.47% | 3.59 | 0.28 |
| 11/26 | 1,480 | 1,490 | 1,460 | 1,480 | -0.67% | 7,500 | 74億7089万 | -0.54% | 3.59 | 0.28 |
| 11/25 | 1,498 | 1,498 | 1,474 | 1,490 | +0.13% | 4,000 | 75億2137万 | 0% | 3.61 | 0.28 |
| 11/21 | 1,472 | 1,488 | 1,464 | 1,488 | +0.68% | 4,500 | 75億1127万 | -0.13% | 3.61 | 0.28 |
| 11/20 | 1,494 | 1,514 | 1,476 | 1,478 | -0.4% | 4,000 | 74億6079万 | -0.81% | 3.58 | 0.28 |
| 11/19 | 1,474 | 1,490 | 1,446 | 1,484 | +0.13% | 9,000 | 74億9108万 | -0.4% | 3.6 | 0.28 |
| 11/18 | 1,490 | 1,490 | 1,482 | 1,482 | -0.8% | 13,500 | 74億8098万 | -0.6% | 3.59 | 0.28 |
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 | |
| 2008年 3月期 | 1,514 757 4/11 | 1,188 594 11/19 | 26,000 52,000 5/30 | - | - | +5.78% 12/28 | -9.39% 4/21 |
| 2009年 3月期 | 1,254 627 4/2 | 442 221 10/9 | 25,000 50,000 10/14 | - | - | +8.52% 4/3 | -53.1% 10/8 |
| 2010年 3月期 | 694 347 8/10 | 478 239 4/28 | 17,000 34,000 4/22 | - | - | +19.24% 4/12 | -16.55% 12/11 |
| 2011年 3月期 | 710 355 3/31 355 4/12 | 458 229 11/5 | 14,500 29,000 3/28 | 35億8372万 | 23億1175万 | +14.34% 5/12 | -11.62% 8/27 |
| 2012年 3月期 | 846 423 3/30 | 602 301 11/24 | 47,500 95,000 3/19 | 42億7018万 | 30億3859万 | +16.45% 4/9 | -9.81% 11/24 |
| 2013年 3月期 | 920 460 4/10 | 606 303 11/26 | 29,500 59,000 5/15 | 46億4370万 | 30億5878万 | +20.61% 1/4 | -16.44% 5/16 |
| 2014年 3月期 | 1,030 515 1/21 | 712 356 8/21 356 8/20 | 32,000 64,000 12/30 | 51億9933万 | 35億9382万 | +10.27% 1/7 | -7.52% 6/7 |
| 2015年 3月期 | 994 497 4/3 | 790 395 2/10 395 2/9 他3件 | 39,000 78,000 4/2 | 50億1761万 | 39億8784万 | +4.41% 3/25 | -8.81% 5/19 |
| 2016年 3月期 | 856 428 7/31 428 7/30 他3件 | 636 318 2/15 318 2/12 | 17,500 35,000 12/11 | 43億2100万 | 32億1046万 | +6.02% 3/16 | -10.73% 2/12 |
| 2017年 3月期 | 790 395 3/10 395 3/8 | 600 300 11/9 | 33,500 67,000 1/6 | 39億8784万 | 30億2874万 | +29.22% 5/15 | -5.76% 6/16 |
| 2018年 3月期 | 1,366 6,830 10/31 | 710 355 4/12 | 143,000 286,000 5/15 | 68億9543万 | 35億8400万 | +36.3% 5/22 | -5.57% 2/6 |
| 2019年 3月期 | 1,296 6,480 5/14 | 1,040 5,200 12/26 | 20,000 4,000 6/18 | 65億4207万 | 52億4981万 | +9.63% 5/16 | -7.75% 12/26 |
| 2020年 3月期 | 1,360 6,800 2/12 | 965 4,825 3/19 | 52,500 10,500 2/7 | 68億6514万 | 48億7122万 | +7.4% 5/27 | -21.71% 3/13 |
| 2021年 3月期 | 1,176 5,880 2/10 | 925 4,625 4/22 | 40,500 8,100 3/22 | 59億3633万 | 46億6930万 | +7.7% 2/10 | -3.47% 8/7 |
| 2022年 3月期 | 1,284 6,420 11/26 | 1,050 5,250 4/21 | 29,000 5,800 6/22 | 64億8150万 | 53億29万 | +5.97% 6/8 | -11.32% 5/16 |
| 2023年 3月期 | 1,168 5,840 4/4 | 904 4,520 11/21 | 93,500 18,700 5/16 | 58億9594万 | 45億6330万 | +17.05% 4/6 | -9.48% 5/17 |
| 2024年 3月期 | 1,350 6,750 2/27 6,750 2/26 | 1,012 5,060 5/18 | 305,500 61,100 4/3 | 68億1466万 | 51億847万 | +9.91% 4/4 | -10.66% 5/17 |
| 2025年 3月期 | 1,454 7,270 4/5 7,270 4/4 | 1,010 5,050 8/6 | 32,500 6,500 3/3 | 73億3964万 | 50億9837万 | +5.89% 3/10 | -16.51% 8/5 |
| 最新 | 2,030 2026/4/16 | 9,800 | 102億4723万 | -2.4% 2,080 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/29 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/29
- 15%（1.15倍）
- 1999/12/27 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/27
- -18%（0.82倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -23%（0.77倍）
- 2003/12/29 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/29
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/29
- -1%（0.99倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/04/16 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
412円（2002/11/20） - 393%（4.93倍）
2,030円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
