日本紙パルプ商事（8032）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,160
- 始値
- 1,160
- 高値
- 1,218
- 安値
- 1,141
- 終値 +3.45%
- 1,200
- 出来高 +89.64%
- 693,700
乖離率
- 株価（5日）
移動平均値 - +4.9%
1,144 - 株価（25日）
移動平均値 - +8.4%
1,107 - 出来高（5日）
移動平均値 - +88.86%
367,300
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,160 | 1,218 | 1,141 | 1,200 | +3.45% | 693,700 | 1442億5861万 | +8.4% | 16.88 | 1.05 |
| 05/13 | 1,119 | 1,211 | 1,116 | 1,160 | +3.57% | 365,800 | 1394億4999万 | +5.17% | 16.32 | 1.01 |
| 05/12 | 1,130 | 1,142 | 1,120 | 1,120 | -0.18% | 184,100 | 1346億4137万 | +1.82% | 15.75 | 0.98 |
| 05/11 | 1,118 | 1,130 | 1,109 | 1,122 | +0.45% | 286,500 | 1348億8180万 | +2.09% | 15.78 | 0.98 |
| 05/08 | 1,129 | 1,131 | 1,103 | 1,117 | -1.41% | 306,400 | 1342億8072万 | +1.92% | 15.71 | 0.98 |
| 05/07 | 1,100 | 1,136 | 1,090 | 1,133 | +3.38% | 408,900 | 1362億417万 | +3.75% | 15.94 | 0.99 |
| 05/01 | 1,101 | 1,108 | 1,086 | 1,096 | -1.08% | 219,300 | 1317億5619万 | +0.74% | 15.42 | 0.96 |
| 04/30 | 1,095 | 1,110 | 1,083 | 1,108 | -0.18% | 287,500 | 1331億9878万 | +2.03% | 15.59 | 0.97 |
| 04/28 | 1,093 | 1,114 | 1,093 | 1,110 | +1.56% | 240,600 | 1334億3921万 | +2.3% | 15.61 | 0.97 |
| 04/27 | 1,100 | 1,110 | 1,089 | 1,093 | +0.09% | 266,300 | 1313億9555万 | +1.02% | 15.37 | 0.95 |
| 04/24 | 1,093 | 1,103 | 1,089 | 1,092 | -0.18% | 168,700 | 1312億7533万 | +1.2% | 15.36 | 0.95 |
| 04/23 | 1,091 | 1,099 | 1,080 | 1,094 | +0.18% | 265,100 | 1315億1576万 | +1.58% | 15.39 | 0.96 |
| 04/22 | 1,092 | 1,098 | 1,082 | 1,092 | -0.46% | 186,500 | 1312億7533万 | +1.49% | 15.36 | 0.95 |
| 04/21 | 1,089 | 1,103 | 1,086 | 1,097 | +0.73% | 217,500 | 1318億7641万 | +2.05% | 15.43 | 0.96 |
| 04/20 | 1,100 | 1,107 | 1,087 | 1,089 | +0.37% | 259,100 | 1309億1469万 | +1.49% | 15.32 | 0.95 |
| 04/17 | 1,105 | 1,108 | 1,085 | 1,085 | -1.45% | 180,800 | 1304億3382万 | +1.4% | 15.26 | 0.95 |
| 04/16 | 1,090 | 1,103 | 1,090 | 1,101 | +1.01% | 164,400 | 1323億5727万 | +3.09% | 15.49 | 0.96 |
| 04/15 | 1,097 | 1,109 | 1,087 | 1,090 | -0.55% | 192,500 | 1310億3490万 | +2.16% | 15.33 | 0.95 |
| 04/14 | 1,103 | 1,109 | 1,091 | 1,096 | -0.63% | 162,700 | 1317億5619万 | +2.81% | 15.42 | 0.96 |
| 04/13 | 1,096 | 1,114 | 1,089 | 1,103 | +0.09% | 213,200 | 1325億9770万 | +3.76% | 15.52 | 0.96 |
| 04/10 | 1,120 | 1,135 | 1,098 | 1,102 | -0.54% | 289,200 | 1324億7749万 | +3.77% | 15.5 | 0.96 |
| 04/09 | 1,100 | 1,121 | 1,092 | 1,108 | +1% | 270,500 | 1331億9878万 | +4.33% | 15.59 | 0.97 |
| 04/08 | 1,110 | 1,122 | 1,090 | 1,097 | +0.64% | 321,400 | 1318億7641万 | +3.49% | 15.43 | 0.96 |
| 04/07 | 1,095 | 1,098 | 1,083 | 1,090 | +0.37% | 159,900 | 1310億3490万 | +2.73% | 15.33 | 0.95 |
| 04/06 | 1,092 | 1,096 | 1,080 | 1,086 | -0.55% | 187,500 | 1305億5404万 | +2.07% | 15.28 | 0.95 |
| 04/03 | 1,090 | 1,104 | 1,083 | 1,092 | +0.46% | 166,000 | 1312億7533万 | +2.34% | 15.36 | 0.95 |
| 04/02 | 1,098 | 1,125 | 1,081 | 1,087 | -1% | 303,900 | 1306億7425万 | +1.78% | 15.29 | 0.95 |
| 04/01 | 1,058 | 1,098 | 1,054 | 1,098 | +6.19% | 391,300 | 1319億9662万 | +2.71% | 15.44 | 0.96 |
| 03/31 | 1,014 | 1,035 | 1,007 | 1,034 | +1.08% | 322,100 | 1243億283万 | -3.36% | 24.65 | 0.9 |
| 03/30 | 987 | 1,025 | 983 | 1,023 | -2.48% | 415,000 | 1229億8046万 | -4.57% | 24.9 | 0.91 |
| 03/27 | 1,038 | 1,062 | 1,038 | 1,049 | +0.29% | 561,300 | 1261億606万 | -2.42% | 25.53 | 0.94 |
| 03/26 | 1,067 | 1,068 | 1,030 | 1,046 | -1.6% | 400,800 | 1257億4542万 | -2.88% | 25.46 | 0.93 |
| 03/25 | 1,061 | 1,072 | 1,054 | 1,063 | +2.31% | 315,100 | 1277億8908万 | -1.48% | 25.88 | 0.95 |
| 03/24 | 1,040 | 1,046 | 1,030 | 1,039 | +2.87% | 314,700 | 1249億391万 | -3.8% | 25.29 | 0.93 |
| 03/23 | 1,022 | 1,025 | 1,001 | 1,010 | -3.72% | 467,500 | 1214億1766万 | -6.74% | 24.59 | 0.9 |
| 03/19 | 1,067 | 1,069 | 1,038 | 1,049 | -3.23% | 410,500 | 1261億606万 | -3.5% | 25.53 | 0.94 |
| 03/18 | 1,068 | 1,086 | 1,062 | 1,084 | +2.85% | 246,300 | 1303億1361万 | -0.55% | 26.39 | 0.97 |
| 03/17 | 1,057 | 1,067 | 1,051 | 1,054 | +1.15% | 278,100 | 1267億714万 | -3.13% | 25.66 | 0.94 |
| 03/16 | 1,033 | 1,052 | 1,030 | 1,042 | +0.97% | 439,000 | 1252億6456万 | -4.14% | 25.36 | 0.93 |
| 03/13 | 1,028 | 1,047 | 1,023 | 1,032 | -0.29% | 375,700 | 1240億6240万 | -4.97% | 25.12 | 0.92 |
| 03/12 | 1,051 | 1,059 | 1,032 | 1,035 | -2.54% | 246,500 | 1244億2305万 | -4.61% | 25.19 | 0.92 |
| 03/11 | 1,071 | 1,083 | 1,062 | 1,062 | 0% | 271,700 | 1276億6887万 | -2.03% | 25.85 | 0.95 |
| 03/10 | 1,056 | 1,072 | 1,050 | 1,062 | +3.01% | 299,300 | 1276億6887万 | -1.76% | 25.85 | 0.95 |
| 03/09 | 1,020 | 1,039 | 1,002 | 1,031 | -4.54% | 466,800 | 1239億4219万 | -4.27% | 25.1 | 0.92 |
| 03/06 | 1,080 | 1,086 | 1,065 | 1,080 | -1.46% | 286,300 | 1298億3275万 | +0.56% | 26.29 | 0.96 |
| 03/05 | 1,099 | 1,113 | 1,078 | 1,096 | +2.72% | 414,000 | 1317億5619万 | +2.62% | 26.68 | 0.98 |
| 03/04 | 1,094 | 1,099 | 1,050 | 1,067 | -5.07% | 479,200 | 1282億6994万 | +0.38% | 25.97 | 0.95 |
| 03/03 | 1,151 | 1,162 | 1,121 | 1,124 | -2.68% | 411,100 | 1351億2223万 | +6.24% | 27.36 | 1 |
| 03/02 | 1,132 | 1,157 | 1,124 | 1,155 | 0% | 444,800 | 1388億4891万 | +9.79% | 28.12 | 1.03 |
| 02/27 | 1,114 | 1,155 | 1,113 | 1,155 | +3.68% | 545,300 | 1388億4891万 | +10.53% | 28.12 | 1.03 |
| 02/26 | 1,123 | 1,137 | 1,110 | 1,114 | -0.45% | 261,600 | 1339億2007万 | +7.32% | 27.12 | 0.99 |
| 02/25 | 1,117 | 1,129 | 1,110 | 1,119 | +0.27% | 274,600 | 1345億2115万 | +8.22% | 27.24 | 1 |
| 02/24 | 1,090 | 1,121 | 1,086 | 1,116 | +2.57% | 390,600 | 1341億6050万 | +8.45% | 27.17 | 1 |
| 02/20 | 1,090 | 1,093 | 1,076 | 1,088 | -0.73% | 238,600 | 1307億9447万 | +6.25% | 26.48 | 0.97 |
| 02/19 | 1,093 | 1,099 | 1,082 | 1,096 | -0.45% | 213,600 | 1317億5619万 | +7.35% | 26.68 | 0.98 |
| 02/18 | 1,095 | 1,108 | 1,090 | 1,101 | +0.92% | 218,800 | 1323億5727万 | +8.26% | 26.8 | 0.98 |
| 02/17 | 1,092 | 1,107 | 1,081 | 1,091 | -0.91% | 206,300 | 1311億5512万 | +7.81% | 26.56 | 0.97 |
| 02/16 | 1,099 | 1,105 | 1,086 | 1,101 | +0.18% | 342,400 | 1323億5727万 | +9.33% | 26.8 | 0.98 |
| 02/13 | 1,134 | 1,138 | 1,092 | 1,099 | -3.09% | 338,800 | 1321億1684万 | +9.79% | 26.75 | 0.98 |
| 02/12 | 1,107 | 1,150 | 1,099 | 1,134 | +2.44% | 618,400 | 1363億2438万 | +13.97% | 27.6 | 1.01 |
| 02/10 | 1,060 | 1,109 | 1,060 | 1,107 | +6.44% | 880,200 | 1330億7856万 | +12.04% | 26.95 | 0.99 |
| 02/09 | 1,060 | 1,098 | 1,013 | 1,040 | +0.78% | 645,900 | 1250億2413万 | +6.12% | 25.32 | 0.93 |
| 02/06 | 1,015 | 1,032 | 1,014 | 1,032 | +1.67% | 259,000 | 1240億6240万 | +6.06% | 25.12 | 0.92 |
| 02/05 | 1,030 | 1,030 | 1,015 | 1,015 | +0.5% | 338,800 | 1220億1874万 | +4.96% | 24.71 | 0.91 |
| 02/04 | 1,011 | 1,028 | 1,010 | 1,010 | +0.2% | 371,400 | 1214億1766万 | +5.1% | 24.59 | 0.9 |
| 02/03 | 980 | 1,012 | 980 | 1,008 | +3.28% | 326,300 | 1211億7723万 | +5.55% | 24.54 | 0.9 |
| 02/02 | 972 | 998 | 971 | 976 | +1.14% | 408,200 | 1173億3033万 | +2.85% | 23.76 | 0.87 |
| 01/30 | 958 | 968 | 950 | 965 | +1.37% | 216,000 | 1160億796万 | +2.33% | 23.49 | 0.86 |
| 01/29 | 942 | 955 | 927 | 952 | +0.95% | 298,500 | 1144億4516万 | +1.6% | 23.17 | 0.85 |
| 01/28 | 959 | 960 | 942 | 943 | -1.67% | 240,800 | 1133億6322万 | +1.18% | 22.95 | 0.84 |
| 01/27 | 957 | 966 | 947 | 959 | +0.21% | 288,300 | 1152億8667万 | +3.45% | 23.34 | 0.86 |
| 01/26 | 974 | 974 | 952 | 957 | -2.05% | 350,900 | 1150億4624万 | +3.91% | 23.3 | 0.85 |
| 01/23 | 981 | 986 | 970 | 977 | -0.31% | 332,500 | 1174億5055万 | +6.78% | 23.78 | 0.87 |
| 01/22 | 982 | 989 | 961 | 980 | 0% | 354,500 | 1178億1119万 | +7.81% | 23.86 | 0.87 |
| 01/21 | 990 | 994 | 973 | 980 | -1.21% | 274,500 | 1178億1119万 | +8.65% | 23.86 | 0.87 |
| 01/20 | 999 | 1,000 | 990 | 992 | -0.8% | 266,200 | 1192億5378万 | +10.84% | 24.15 | 0.88 |
| 01/19 | 1,007 | 1,010 | 994 | 1,000 | -0.5% | 186,700 | 1202億1551万 | +12.74% | 24.34 | 0.89 |
| 01/16 | 995 | 1,005 | 990 | 1,005 | +1.01% | 270,900 | 1208億1658万 | +14.46% | 24.46 | 0.9 |
| 01/15 | 999 | 1,002 | 990 | 995 | 0% | 319,600 | 1196億1443万 | +14.5% | 24.22 | 0.89 |
| 01/14 | 993 | 1,009 | 989 | 995 | +0.91% | 264,000 | 1196億1443万 | +15.83% | 24.22 | 0.89 |
| 01/13 | 975 | 1,015 | 969 | 986 | +2.71% | 533,800 | 1185億3249万 | +16% | 24 | 0.88 |
| 01/09 | 960 | 969 | 955 | 960 | +0.73% | 239,800 | 1154億688万 | +14.15% | 23.37 | 0.86 |
| 01/08 | 959 | 968 | 953 | 953 | -0.31% | 270,600 | 1145億6538万 | +14.54% | 23.2 | 0.85 |
| 01/07 | 943 | 970 | 936 | 956 | +1.06% | 270,600 | 1149億2602万 | +15.88% | 23.27 | 0.85 |
| 01/06 | 914 | 956 | 911 | 946 | +4.42% | 314,300 | 1137億2387万 | +15.79% | 23.03 | 0.84 |
| 01/05 | 900 | 914 | 890 | 906 | +2.84% | 315,300 | 1089億1525万 | +11.99% | 22.05 | 0.81 |
| 2025 | ||||||||||
| 12/30 | 884 | 894 | 881 | 881 | -0.34% | 143,200 | 1059億986万 | +9.85% | 17.41 | 0.63 |
| 12/29 | 868 | 890 | 866 | 884 | +2.79% | 245,700 | 1062億7051万 | +10.92% | 17.47 | 0.63 |
| 12/26 | 860 | 866 | 855 | 860 | 0% | 143,100 | 1033億8533万 | +8.86% | 17 | 0.62 |
| 12/25 | 853 | 860 | 845 | 860 | +1.42% | 146,900 | 1033億8533万 | +9.55% | 17 | 0.62 |
| 12/24 | 837 | 852 | 836 | 848 | +2.17% | 212,400 | 1019億4275万 | +8.86% | 16.76 | 0.61 |
| 12/23 | 821 | 839 | 817 | 830 | +1.84% | 249,200 | 997億7887万 | +7.37% | 16.4 | 0.6 |
| 12/22 | 830 | 831 | 815 | 815 | -1.21% | 140,200 | 979億7564万 | +5.98% | 16.11 | 0.59 |
| 12/19 | 826 | 831 | 820 | 825 | -0.12% | 227,300 | 991億7779万 | +7.84% | 16.3 | 0.59 |
| 12/18 | 813 | 829 | 810 | 826 | +1.72% | 142,100 | 992億9801万 | +8.54% | 16.32 | 0.59 |
| 12/17 | 823 | 827 | 812 | 812 | -0.12% | 138,300 | 976億1499万 | +7.41% | 16.05 | 0.58 |
| 12/16 | 825 | 831 | 809 | 813 | -1.33% | 310,100 | 977億3520万 | +8.11% | 16.07 | 0.58 |
| 12/15 | 810 | 825 | 810 | 824 | +1.85% | 150,900 | 990億5758万 | +10.01% | 16.28 | 0.59 |
| 12/12 | 793 | 813 | 793 | 809 | +2.41% | 231,100 | 972億5434万 | +8.59% | 15.99 | 0.58 |
| 12/11 | 790 | 793 | 785 | 790 | +0.77% | 135,800 | 949億7025万 | +6.47% | 15.61 | 0.57 |
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 | 489 6/4 | 338 1/22 | 562,000 2/21 | - | - | +9.73% 2/21 | -13.88% 1/22 |
| 2009年 3月期 | 391 5/20 | 245 10/10 | 567,000 10/10 | - | - | +10.74% 3/25 | -18.64% 10/22 |
| 2010年 3月期 | 365 8/24 | 258 4/30 | 253,000 12/10 8/24 | - | - | +10.6% 4/12 | -9.74% 5/7 |
| 2011年 3月期 | 368 4/12 | 248 3/15 | 453,000 12/10 | 552億7930万 | 372億5344万 | +7.81% 2/14 | -22.17% 3/15 |
| 2012年 3月期 | 315 3/27 4/1 | 244 12/20 | 479,000 12/20 | 473億1788万 | 366億5258万 | +8.32% 7/11 | -6.78% 8/9 |
| 2013年 3月期 | 318 3/5 3/4 | 227 11/14 | 419,000 3/8 | 477億6853万 | 340億9892万 | +10.84% 12/5 | -11.9% 10/11 |
| 2014年 3月期 | 353 3/26 | 275 6/21 6/7 | 732,000 6/21 | 530億2607万 | 413億926万 | +11.37% 7/18 | -10.35% 2/4 |
| 2015年 3月期 | 364 4/4 4/3 | 300 10/17 | 375,000 3/26 | 546億7844万 | 450億6465万 | +5.69% 11/5 | -7.61% 10/17 |
| 2016年 3月期 | 359 8/11 | 304 2/17 | 300,000 6/12 | 539億2736万 | 456億6551万 | +4.5% 3/14 | -7.63% 8/25 |
| 2017年 3月期 | 405 3/28 3/15 | 304 4/8 | 476,000 12/12 | 608億3728万 | 456億6551万 | +7.2% 5/9 | -7.06% 4/17 |
| 2018年 3月期 | 486 9/20 | 352 4/19 | 884,000 88,400 2/28 | 730億473万 | 528億7586万 | +8.4% 9/15 | -8.58% 11/15 |
| 2019年 3月期 | 529 5,290 6/13 5,290 6/12 | 383 3,825 2/1 | 1,082,000 108,200 10/30 | 794億6400万 | 574億5743万 | +10.95% 9/21 | -12.43% 10/26 |
| 2020年 3月期 | 443 4,430 4/15 | 290 2,900 3/23 | 826,000 82,600 3/23 | 665億4547万 | 435億6249万 | +11.37% 3/30 | -16.6% 3/23 |
| 2021年 3月期 | 418 4,180 6/9 | 331 3,305 4/6 | 669,000 66,900 3/29 | 627億9008万 | 496億4622万 | +11.8% 5/28 | -8.2% 11/30 |
| 2022年 3月期 | 423 4,225 2/8 | 351 3,510 6/29 | 551,000 55,100 3/29 | 634億6605万 | 527億2564万 | +6.09% 12/29 | -7.43% 4/12 |
| 2023年 3月期 | 574 5,740 3/10 5,740 3/9 | 356 3,555 6/20 | 796,000 79,600 11/8 | 862億2370万 | 534億161万 | +12.05% 1/31 | -6.53% 1/6 |
| 2024年 3月期 | 567 5,670 5/12 | 447 4,465 10/24 | 1,420,000 142,000 10/30 | 851億7219万 | 670億7122万 | +8.88% 9/14 | -8.75% 5/31 |
| 2025年 3月期 | 720 9/27 | 504 5,040 8/5 | 860,800 3/27 | 1081億5516万 | 757億861万 | +10.95% 5/10 | -18.18% 8/5 |
| 2026年 3月期 | 1,162 3/3 | 516 4/7 | 922,400 10/30 | 1396億9042万 | 775億1120万 | +16.02% 1/13 | -6.7% 3/23 |
| 最新 | 1,200 2026/5/14 | 693,700 | 1442億5861万 | +8.4% 1,107 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/28
- 71%（1.71倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/14 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
195円（1983/08/09） - 516%（6.16倍）
1,200円（5/14）
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。
