4826 CIJ

4826
2024/03/28
時価
387億円
PER 予
28.57倍
2010年以降
5.05-16.62倍
(2010-2023年)
PBR
2.37倍
2010年以降
0.35-1.32倍
(2010-2023年)
配当 予
1.9%
ROE 予
8.28%
ROA 予
6.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
928
始値
629
高値
630
安値
572
終値 -37.5%
580
出来高 -12.71%
956,500

乖離率

株価(5日)
移動平均値
-10.49%
648
株価(25日)
移動平均値
+7.61%
539
出来高(5日)
移動平均値
-40.31%
1,602,320

2023/10/30~2024/03/28

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
20244/1, 株式分割 1→1.5
2024
03/28629630572580-6.25%956,500581億1451万+7.61%44.993.73
03/27679680610619-7.57%1,643,700413億2587万+15.86%30.482.52
03/261,0011,027667669-8.98%5,245,800447億1032万+26.77%32.972.73
03/25735735735735+15.74%61,350491億1900万+41.41%36.223
03/22635635635635+18.68%104,250424億3917万+25.07%31.32.59
03/21533539530535+1.13%104,850357億5935万+6.85%26.372.18
03/19527529515529+0.89%68,850353億5856万+6.29%26.072.16
03/18513527513525+2.21%103,950350億4683万+5.99%25.842.14
03/15506519505513+0.13%91,800342億8978万+4.34%25.292.09
03/14517517505513-0.13%67,800342億4525万+4.63%25.252.09
03/13522522510513-1.66%84,150342億8978万+5.19%25.292.09
03/12517523509522-0.25%70,500348億6870万+7.19%25.712.13
03/11527527516523-2.24%92,250349億5777万+7.46%25.782.14
03/08519539519535+1.65%152,850357億5935万+10.15%26.372.18
03/07545549525527-2.83%200,700351億8043万+8.37%25.942.15
03/06503543500542+7.26%282,600362億467万+11.75%26.72.21
03/05497509492505+1.88%129,150337億5540万+4.62%24.892.06
03/04493499487496+0.68%213,150331億3195万+3.12%24.432.02
03/01497501490493-0.4%124,800329億928万+2.85%24.272.01
02/29509509489495-3.76%151,800330億4288万+3.7%24.372.02
02/28517521510514+0.39%194,100343億3432万+8.21%25.322.1
02/27495513479512+3.64%438,750342億72万+8.25%25.222.09
02/26475499470494+4.22%581,850329億9835万+5.33%24.332.02
02/22465474465474+2.16%95,400316億6238万+1.5%23.351.93
02/21471472462464-1.69%74,100309億9440万-0.43%22.861.89
02/20476480471472-0.56%82,650315億2879万+1.29%23.251.93
02/19459475457475+4.09%85,800317億692万+2.08%23.381.94
02/16451458447456+2.4%93,600304億6001万-1.72%22.461.86
02/15453454443445-0.45%91,200297億4750万-4.02%21.941.82
02/14455455444447-2.61%102,600298億8110万-3.59%22.041.83
02/13455463453459+0.88%129,150306億8268万-1.22%22.631.87
02/09448464448455+0.74%173,850304億1548万-1.87%22.431.86
02/08457461447452-1.02%222,750301億9282万-2.59%22.271.84
02/07459462451457-2.28%194,550305億455万-1.37%22.51.86
02/06501509467467-6.16%397,650312億1706万+1.15%23.021.91
02/05514517493498-2.35%358,650332億6554万+8.03%24.532.03
02/02513516507510-0.65%231,900340億6712万+11.35%25.122.08
02/01515521510513-0.9%238,200342億8978万+13.07%25.292.09
01/31519525509518+0.91%346,350346億151万+14.86%25.522.11
01/30502515499513+2.8%566,100342億8978万+14.84%25.292.09
01/29488501481499+11.46%979,800333億5461万+12.46%24.62.04
01/26447456445448-0.44%69,750299億2563万+1.59%22.071.83
01/25440451440450+1.66%62,700300億5922万+2.27%22.171.84
01/24443445440443-0.6%44,250295億6937万+1.07%21.811.81
01/23450451443445-0.3%39,450297億4750万+1.91%21.941.82
01/22436448436447+2.92%52,650298億3656万+2.68%221.82
01/19441443433434-2.11%62,400289億9045万0%21.381.77
01/184434464424430%45,900296億1390万+2.62%21.841.81
01/17452456443443-1.34%91,350296億1390万+3.1%21.841.81
01/16457457449449-1.46%48,000300億1469万+4.98%22.131.83
01/15443457442456+2.4%58,350304億6001万+6.79%22.461.86
01/12455457445445-2.62%80,850297億4750万+4.78%21.941.82
01/11461463456457-0.72%93,150305億4908万+8.12%22.531.87
01/10463465457461-0.14%99,450307億7174万+9.42%22.691.88
01/09456462455461+4.37%133,950308億1627万+10.1%22.731.88
01/05437445435442+1.22%51,150295億2484万+6%21.771.8
01/04431437415437+1.24%93,600291億6858万+4.97%21.511.78
2023
12/29435438427431-0.77%79,500288億1232万+3.94%21.251.76
12/28431435426435+0.31%164,100290億3498万+4.99%21.411.77
12/27433435429433+1.25%250,200289億4592万+4.92%21.341.77
12/26427433423428+0.63%157,500285億8966万+3.88%21.081.75
12/25429433422425-0.31%133,650284億1153万+3.49%20.951.74
12/22433435425427-0.62%102,600285億60万+3.81%21.021.74
12/214214314154290%143,100286億7873万+4.72%21.151.75
12/20430438429429-0.16%93,750286億7873万+4.97%21.151.75
12/19417430417430+3.2%96,000287億2326万+5.65%21.181.75
12/18407417403417+1.13%94,500278億3262万+2.63%20.521.7
12/15408423407412+0.98%223,950275億2089万+1.73%20.291.68
12/14410419405408+0.82%90,900272億5370万+0.74%20.11.66
12/13399407399405+1.34%82,950270億3104万+0.17%19.931.65
12/12402403399399-0.5%62,250266億7478万-1.16%19.671.63
12/11393402393401+3.97%79,950268億837万-0.66%19.771.64
12/08389393383386-1.7%164,400257億8413万-4.22%19.011.57
12/07411411393393-5.46%119,250262億2946万-2.32%19.341.6
12/06407416407415+2.13%254,250277億4355万+3.57%20.461.69
12/05407411407407-1.13%78,000271億6463万+1.92%20.031.66
12/044114134064110%52,650274億7636万+3.61%20.261.68
12/01415416410411-0.16%71,550274億7636万+4.4%20.261.68
11/30412415407412+0.49%49,650275億2089万+5.37%20.291.68
11/29407411407410+0.65%31,950273億8729万+5.4%20.191.67
11/28407408404407+1.33%54,150272億916万+5.25%20.061.66
11/27410416393402-1.63%102,300268億5291万+4.69%19.81.64
11/24409414407409-0.65%45,750272億9823万+6.7%20.131.67
11/22411415410411-0.16%33,600274億7636万+7.96%20.261.68
11/21408413407412+1.15%39,450275億2089万+8.99%20.291.68
11/20413419407407-1.13%85,950272億916万+8.33%20.061.66
11/17406412403412+1.81%61,950275億2089万+10.16%20.291.68
11/16403409402405-0.49%63,150270億3104万+8.78%19.931.65
11/15402410401407+3.74%99,900271億6463万+9.91%20.031.66
11/14399399392392-1.84%47,250261億8492万+6.23%19.311.6
11/13402402395399+0.17%40,500266億7478万+8.51%19.671.63
11/10399401396399-0.66%68,250266億3025万+8.93%19.641.63
11/09392404389401+3.44%78,450268億837万+10.26%19.771.64
11/08395397385388-1.02%73,650259億1773万+6.89%19.111.58
11/07401401391392-2.49%78,750261億8492万+8.29%19.311.6
11/06387403387402+4.33%211,650268億5291万+11.05%19.81.64
11/02375385374385+4.52%131,850257億3960万+7.04%18.981.57
11/01367371363369+1.84%120,900246億2630万+2.41%18.161.5
10/31356362348362+2.26%123,750241億8098万+0.56%17.831.48
10/30353360347354+0.19%180,450236億4659万-1.67%17.441.44

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
6月期
145
522
7/3
85
307
1/22
376,560
104,600
12/21
--+13.08%
10/5
-22.98%
1/22
2009年
6月期
120
430
12/17

430
12/16

他2件
79
287
1/30

286
10/28

他2件
298,440
82,900
12/24
--+15.99%
12/10
-21.5%
10/10
2010年
6月期
93
335
8/18
76
276
3/1

275
2/26

他3件
444,600
123,500
12/25
--+5.61%
8/11
-8.37%
7/21
2011年
6月期
80
289
7/2
56
201
3/16

200
3/15
666,000
185,000
12/27
65億1841万45億1101万+5.75%
12/14
-21.01%
3/15
2012年
6月期
104
375
4/2
64
232
8/9
816,120
226,700
2/27
84億5815万52億3277万+11.72%
3/8
-9.65%
5/18
2013年
6月期
134
483
5/14
80
291
7/26

288
7/25
599,400
166,500
1/30
108億9410万64億9586万+12.65%
1/24
-15.67%
6/7
2014年
6月期
130
468
6/24

468
6/23

他4件
99
358
9/3
971,280
269,800
12/25
96億1977万80億7471万+8.54%
6/9
-7.91%
2/4
2015年
6月期
185
666
5/21
114
410
8/8
1,457,640
404,900
5/21
136億8968万84億2758万+20.65%
5/20
-9.43%
7/9
2016年
6月期
154
555
7/2
108
389
2/12
798,120
221,700
12/25
114億806万79億9592万+10.98%
5/6
-13.59%
1/21
2017年
6月期
169
609
5/29
122
439
8/19
1,123,920
312,200
12/27
125億1804万90億2368万+7.43%
4/20
-4.1%
8/19
2018年
6月期
223
803
10/25
154
554
8/9
1,572,840
436,900
10/19
165億572万113億8751万+17%
10/24
-9.5%
2/14
2019年
6月期
313
1,125
5/23
174
628
7/13
1,749,600
486,000
4/26
231億2446万129億859万+19.06%
5/21
-4.94%
7/22
2020年
6月期
299
1,078
7/4
165
594
3/13
985,680
273,800
5/25
1396億7649万116億1571万+17.49%
5/25
-20.78%
3/13
2021年
6月期
293
1,055
11/12
214
770
7/31
493,200
137,000
11/5
206億3060万150億5741万+11.24%
9/28
-8.09%
5/13
2022年
6月期
284
851
3/30
218
787
1/31

785
1/28
1,279,080
355,300
3/3
189億4844万146億284万+12.37%
3/3
-7.17%
7/6
2023年
6月期
481
721
6/8
235
705
7/7
3,466,350
2,310,900
6/8
321億771万156億9759万+23.04%
6/8
-12.7%
7/12
最新580
2024/3/28
956,500581億1451万+7.61%
539

年間値上がり率

2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
42%(1.42倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
45%(1.45倍)
2024/03/28 vs 2023/12/29
34%(1.34倍)
過去安値
54円(2003/02/28)
975%(10.75倍)
580円(3/28)