4725 CAC HD

4725
2024/03/27
時価
384億円
PER
12.9倍
2009年以降
赤字-392.27倍
(2009-2023年)
PBR
1倍
2009年以降
0.49-1.27倍
(2009-2023年)
配当 予
4.28%
ROE
9.89%
ROA
5.1%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,867
始値
1,884
高値
1,884
安値
1,868
終値 +0.21%
1,871
出来高 -15.16%
23,500

乖離率

株価(5日)
移動平均値
-0.48%
1,880
株価(25日)
移動平均値
+1.68%
1,840
出来高(5日)
移動平均値
-38.16%
38,000

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
03/271,8841,8841,8681,871+0.21%23,500384億3295万+1.68%12.91
03/261,8711,8731,8591,867-0.21%27,700383億5079万+1.63%12.871
03/251,8961,8961,8631,871-1.73%52,300384億3295万+2.07%12.91
03/221,9051,9211,8891,904+0.85%36,500391億1082万+4.16%13.121.02
03/211,8811,8991,8691,888+0.43%50,000387億8216万+3.57%13.011.01
03/191,8621,8801,8551,880+1.35%19,700386億1783万+3.3%12.961
03/181,8541,8621,8511,855+0.11%12,400381億429万+2.15%12.790.99
03/151,8431,8661,8431,8530%18,500380億6321万+2.15%12.770.99
03/141,8441,8531,8291,853+0.65%24,800380億6321万+2.32%12.770.99
03/131,8371,8441,8251,841+0.82%24,500378億1671万+1.77%12.690.98
03/121,8121,8261,7841,826+0.72%26,100375億859万+1%12.590.97
03/111,8251,8251,7961,813-0.87%28,600372億4155万+0.39%12.50.97
03/081,8061,8371,8061,829+0.38%22,500375億7022万+1.33%12.610.98
03/071,8311,8431,8171,822-0.27%16,700374億2643万+1%12.560.97
03/061,8051,8361,8051,827+0.83%29,200375億2913万+1.39%12.590.98
03/051,8121,8171,7991,812+0.17%14,300372億2101万+0.61%12.490.97
03/041,8381,8381,8041,809-0.39%24,400371億5939万+0.56%12.470.97
03/011,8431,8511,8111,816-1.52%30,400373億318万+1%12.520.97
02/291,8531,8671,8391,844-0.59%23,000378億7834万+2.67%12.710.98
02/281,8511,8691,8461,855-0.22%34,400381億429万+3.46%12.790.99
02/271,8091,8661,8061,859+3.28%97,600381億8646万+3.91%12.810.99
02/261,8061,8151,8001,800-0.11%27,300369億7452万+0.84%12.410.96
02/221,7941,8061,7861,802+0.56%16,800370億1560万+1.07%12.420.96
02/211,8081,8081,7921,792-0.44%125,800368億1018万+0.67%12.350.96
02/201,8051,8091,8001,800+0.06%12,000369億7452万+1.24%12.410.96
02/191,7821,8051,7811,799+1.87%25,300369億5397万+1.24%12.40.96
02/161,7581,7801,7551,7660%29,300362億7611万-0.51%12.170.94
02/151,7881,7891,7661,766-0.56%24,600362億7611万-0.51%12.170.94
02/141,8071,8071,7611,776-1.88%48,200364億8152万+0.06%12.240.95
02/131,8081,8131,7941,810+1.4%45,000371億7993万+2.03%12.480.97
02/091,7821,7941,7821,785-0.22%11,000366億6639万+0.73%12.30.95
02/081,7931,7961,7771,789-0.33%25,300367億4856万+1.07%12.330.95
02/071,7971,8021,7921,795-0.28%11,200368億7181万+1.53%12.370.96
02/061,8091,8091,8001,800+0.17%16,200369億7452万+1.98%12.410.96
02/051,7901,8051,7891,797+0.9%19,700369億1289万+1.81%12.390.96
02/021,7951,7951,7791,781-0.61%19,400365億8423万+0.96%12.280.95
02/011,7961,8011,7881,792-0.22%20,400368億1018万+1.59%12.350.96
01/311,7811,7971,7791,796+0.45%18,700368億9235万+1.87%12.380.96
01/301,7981,7981,7801,788-0.5%16,100367億2802万+1.53%12.320.95
01/291,7801,7981,7801,797+1.35%36,600369億1289万+2.1%12.390.96
01/261,7741,7841,7701,773-0.28%30,500364億1990万+0.8%12.220.95
01/251,7601,7791,7601,778+1.02%17,200365億2260万+1.2%12.260.95
01/241,7511,7621,7501,760+0.17%19,000361億5286万+0.23%12.130.94
01/231,7651,7691,7561,757-0.23%18,200360億9123万+0.11%12.110.94
01/221,7561,7661,7561,761+0.28%23,100361億7340万+0.34%12.140.94
01/191,7631,7631,7451,756+0.17%36,600360億7069万+0.06%12.10.94
01/181,7501,7581,7451,753+0.69%23,400360億907万-0.17%12.080.94
01/171,7451,7561,7401,741-0.17%19,400357億6257万-0.85%120.93
01/161,7561,7651,7441,744-1.02%21,800358億2420万-0.74%12.020.93
01/151,7461,7671,7461,762+0.8%20,000361億9394万+0.23%12.140.94
01/121,7621,7671,7431,748-0.79%20,600359億636万-0.57%12.050.93
01/111,7731,7741,7581,762-0.4%31,000361億9394万+0.17%12.140.94
01/101,7561,7741,7561,769+0.74%32,000363億3773万+0.51%12.190.94
01/091,7591,7681,7461,756+0.17%31,100360億7069万-0.28%12.10.94
01/051,7421,7551,7421,753+0.75%30,800360億907万-0.51%12.080.94
01/041,7421,7421,7291,740+0.06%27,000357億4203万-1.25%11.990.93
2023
12/291,7251,7391,7171,739+0.75%31,400357億2149万-1.36%11.990.93
12/281,7421,7421,7171,726-3.41%52,300354億5445万-2.15%11.90.92
12/271,7731,7951,7721,787+0.62%48,400367億748万+1.25%12.320.95
12/261,7791,7891,7741,776-0.22%23,200364億8152万+0.74%12.240.95
12/251,7801,7821,7691,780+0.56%21,000365億6369万+1.02%12.270.95
12/221,7551,7731,7551,770+0.97%17,600363億5827万+0.57%12.20.94
12/211,7551,7581,7471,753-0.28%25,300360億907万-0.34%12.080.94
12/201,7631,7651,7521,758-0.28%15,100361億1178万+0.06%12.120.94
12/191,7411,7631,7411,763+1.26%19,500362億1448万+0.4%12.150.94
12/181,7401,7471,7271,741+0.12%22,400357億6257万-0.74%120.93
12/151,7601,7601,7371,739-0.34%20,200357億2149万-0.91%11.990.93
12/141,7521,7611,7371,745-0.8%29,000358億4474万-0.57%12.030.93
12/131,7601,7631,7531,759-0.28%18,300361億3232万+0.23%12.120.94
12/121,7701,7781,7621,764-0.23%14,200362億3502万+0.51%12.160.94
12/111,7461,7691,7461,768+1.26%20,600363億1719万+0.74%12.190.94
12/081,7741,7741,7441,746-1.63%33,600358億6528万-0.51%12.030.93
12/071,7701,7791,7651,7750%18,800364億6098万+1.08%12.230.95
12/061,7561,7811,7561,775+0.85%19,500364億6098万+1.14%12.230.95
12/051,7751,7771,7581,760-1.18%26,400361億5286万+0.4%12.130.94
12/041,7831,7951,7811,781-0.39%22,300365億8423万+1.6%12.280.95
12/011,7891,7891,7801,7880%15,100367億2802万+2.11%12.320.95
11/301,7781,7891,7631,788+0.96%17,000367億2802万+2.23%12.320.95
11/291,7551,7791,7551,771+0.45%21,600363億7881万+1.37%12.210.95
11/281,7561,7631,7541,763+0.34%11,800362億1448万+1.03%12.150.94
11/271,7721,7721,7541,757-0.4%12,600360億9123万+0.69%12.110.94
11/241,7601,7671,7531,764+0.74%22,900362億3502万+1.09%12.160.94
11/221,7481,7631,7481,751+0.11%10,300359億6799万+0.29%12.070.93
11/211,7471,7561,7421,749+0.87%19,400359億2690万+0.17%12.060.93
11/201,7501,7581,7341,734-0.46%24,500356億1878万-0.69%11.950.93
11/171,7381,7421,7301,742+0.58%14,500357億8311万-0.29%12.010.93
11/161,7231,7411,7211,732+0.93%16,500355億7770万-0.97%11.940.92
11/151,7251,7351,7121,716-0.35%34,800352億4904万-2%11.830.92
11/141,7181,7321,7121,722-0.17%17,100353億7229万-1.77%11.870.92
11/131,7451,7451,7021,725-1.65%28,900354億3391万-1.65%11.890.92
11/101,7451,7551,7351,754+0.06%15,900360億2961万0%12.090.94
11/091,7321,7531,7321,753+0.75%19,100360億907万+0.06%12.080.94
11/081,7611,7681,7351,740-1.19%18,800357億4203万-0.63%11.990.93
11/071,7671,7721,7591,761-0.56%11,900361億7340万+0.51%12.140.94
11/061,7801,7801,7601,771+0.57%26,800363億7881万+1.08%12.210.95
11/021,7711,7711,7481,761+0.17%25,800361億7340万+0.51%12.140.94
11/011,7651,7701,7501,758+0.17%20,900361億1178万+0.34%12.120.94
10/311,7411,7551,7361,755+0.8%20,300360億5015万+0.17%12.10.94
10/301,7541,7541,7371,741-0.68%14,900357億6257万-0.63%120.93
10/271,7451,7531,7401,753+1.45%13,700360億907万0%12.080.94

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
12月期
1,220
3/31
550
2/12
473,900
4/1
--+43.3%
3/31
-31.67%
10/10
2009年
12月期
815
1/5
510
2/24
105,400
12/3
--+12.8%
6/8
-18.92%
2/24
2010年
12月期
767
4/26
480
11/1
199,000
11/1
165億2225万103億3987万+12.99%
12/13
-16.74%
11/1
2011年
12月期
710
3/4
541
3/16
97,500
3/11
152億9439万116億5389万+8.56%
9/30
-18.59%
3/15
2012年
12月期
748
4/2
597
1/16
69,100
12/25
161億1296万128億6021万+9.37%
1/30
-7.31%
5/23
2013年
12月期
1,053
12/9
682
1/7
776,000
12/9
226億8309万146億9123万+17.26%
4/25
-11.23%
6/7
2014年
12月期
1,500
9/3
849
2/4
413,800
5/29
323億1210万182億8864万+15.64%
6/4
-12.7%
10/17
2015年
12月期
1,173
1/5
839
8/26
501,200
5/15
252億6806万180億7323万+9.48%
10/9
-17.43%
8/25
2016年
12月期
992
1/4
704
2/19

2/17

他2件
201,100
12/27
213億6906万151億6514万+10.07%
10/6
-17.91%
2/15
2017年
12月期
1,175
3/10
890
1/4
255,200
2/15
253億1114万191億7184万+15.99%
2/22
-7.58%
11/13
2018年
12月期
1,191
9/27
819
12/26
123,500
2/19
256億5580万176億4240万+9.31%
9/27
-15.17%
12/25
2019年
12月期
1,924
5/21
904
1/4
617,900
2/18
395億2165万185億6942万+30.1%
3/4
-16.3%
8/13
2020年
12月期
1,570
1/22
781
3/23
376,900
6/17
322億4999万160億4283万+17.01%
5/25
-32.1%
3/13
2021年
12月期
1,818
9/17
1,345
1/5
217,200
8/13
373億4426万276億2818万+11.7%
8/25
-8.65%
1/27
2022年
12月期
1,558
11/28
1,273
1/28
156,100
9/26
320億350万261億4920万+7.82%
3/24
-5.78%
4/27
2023年
12月期
1,813
10/11
1,368
2/13
183,800
7/28
372億4155万281億63万+14.42%
2/16
-4.51%
7/7
最新1,871
2024/3/27
23,500384億3295万+1.68%
1,840

年間値上がり率

2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-72%(0.28倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
76%(1.76倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
470円(2002/11/19)
298%(3.98倍)
1,871円(3/27)