4725 CAC HD

4725
2023/01/31
時価
295億円
PER 予
12.22倍
2009年以降
赤字-392.27倍
(2009-2021年)
PBR
0.83倍
2009年以降
0.49-1.27倍
(2009-2021年)
配当 予
4.18%
ROE 予
6.82%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
1,455
始値
1,460
高値
1,460
安値
1,429
終値 -1.24%
1,437
出来高 +43.9%
5,900

乖離率

株価(5日)
移動平均値
-1.1%
1,453
株価(25日)
移動平均値
-0.07%
1,438
出来高(5日)
移動平均値
-12.2%
6,720

2022/09/02~2023/01/31

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
2023
01/311,4601,4601,4291,437-1.24%5,900295億1799万-0.07%12.220.83
01/301,4581,4581,4481,455-0.14%4,100298億8773万+1.11%12.370.84
01/271,4601,4631,4451,457-0.21%8,500299億2881万+1.32%12.390.85
01/261,4591,4601,4531,460+0.27%5,500299億9044万+1.53%12.410.85
01/251,4501,4581,4501,456-0.14%9,600299億827万+1.18%12.380.84
01/241,4621,4651,4511,458+0.07%10,400299億4936万+1.32%12.40.85
01/231,4531,4571,4331,457+0.97%10,200299億2881万+1.11%12.390.85
01/201,4441,4511,4361,443+1.33%5,700296億4124万0%12.270.84
01/191,4411,4411,4201,424-0.9%8,700292億5095万-1.39%12.110.83
01/181,4211,4591,3981,437+1.13%17,500295億1799万-0.76%12.220.83
01/171,4151,4261,4121,421+1.28%6,700291億8932万-2.13%12.080.82
01/161,4111,4151,4031,403-0.28%6,100288億1958万-3.71%11.930.81
01/131,4161,4171,3991,407-0.42%9,500289億174万-3.7%11.960.82
01/121,4231,4231,4081,413-0.14%2,600290億2499万-3.62%12.010.82
01/111,4131,4171,4071,415+0.71%5,200290億6608万-3.74%12.030.82
01/101,4421,4421,4051,405-0.5%13,300288億6066万-4.68%11.950.81
01/061,3921,4161,3921,412+0.07%11,100290億445万-4.53%120.82
01/051,4001,4171,4001,411+0.28%10,200289億8391万-4.86%120.82
01/041,4511,4511,4041,407-1.75%16,200289億174万-5.44%11.960.82
2022
12/301,4491,4571,4201,432-2.05%6,000294億1528万-4.15%12.170.83
12/291,4161,4621,4041,462-0.95%30,500300億3152万-2.4%12.430.85
12/281,4541,4771,4501,476+0.54%8,200303億1910万-1.67%12.550.86
12/271,4731,4731,4591,468+0.41%4,400301億5477万-2.26%12.480.85
12/261,4671,4681,4561,462-0.2%7,300300億3152万-2.79%12.430.85
12/231,4511,4651,4501,465+0.41%4,700300億9315万-2.66%12.460.85
12/221,4551,4641,4461,459+1.11%6,500299億6990万-3.12%12.40.85
12/211,4611,4681,4431,443-1.1%23,200296億4124万-4.31%12.270.84
12/201,4861,4861,4501,459-1.49%19,600299億6990万-3.38%12.40.85
12/191,4561,4901,4561,481+1.72%15,900304億2181万-2.05%12.590.86
12/161,4871,4961,4561,456-2.61%28,400299億827万-3.7%12.380.84
12/151,4981,5071,4871,495-0.86%7,200307億939万-1.19%12.710.87
12/141,4811,5101,4811,508+1.82%12,400309億7643万-0.33%12.820.87
12/131,5121,5251,4811,481-2.95%23,700304億2181万-2.12%12.590.86
12/121,5291,5401,5261,526-1.17%4,600313億4617万+0.86%12.970.89
12/091,5351,5541,5281,544+1.05%28,700317億1592万+2.18%13.130.9
12/081,5221,5291,5151,528+0.59%14,800313億8725万+1.33%12.990.89
12/071,5151,5211,5121,519+0.33%8,400312億238万+0.73%12.910.88
12/061,5111,5291,5041,514-0.46%13,900310億9967万+0.46%12.870.88
12/051,5071,5261,4961,521+0.93%13,900312億4346万+0.93%12.930.88
12/021,5211,5211,5001,507-1.31%19,700309億5588万+0.13%12.810.87
12/011,5321,5471,5221,527-0.33%11,400313億6671万+1.39%12.980.89
11/301,5391,5451,5321,532-0.26%11,100314億6942万+1.73%13.030.89
11/291,5441,5441,5261,536-1.41%13,400315億5159万+2.06%13.060.89
11/281,5341,5581,5241,558+2.3%17,300320億350万+3.59%13.250.9
11/251,5331,5331,5171,523-0.52%7,700312億8455万+1.33%12.950.88
11/241,5161,5391,4501,531+1.19%52,000314億4888万+1.86%13.020.89
11/221,5021,5131,4981,513+0.6%9,100310億7913万+0.67%12.860.88
11/211,4951,5041,4911,504+0.87%6,400308億9426万+0.13%12.790.87
11/181,5041,5091,4911,491-0.86%10,700306億2722万-0.73%12.680.86
11/171,5001,5041,4941,504+0.2%3,800308億9426万+0.2%12.790.87
11/161,5021,5061,4951,501-0.07%6,300308億3264万+0.13%12.760.87
11/151,4961,5021,4871,502+0.94%6,500308億5318万+0.33%12.770.87
11/141,4771,4981,4691,488+0.27%12,000305億6560万-0.53%12.650.86
11/111,5041,5051,4771,484-0.2%9,600304億8343万-0.74%12.620.86
11/101,4851,4921,4781,487-0.87%9,700305億4506万-0.54%12.640.86
11/091,4911,5021,4911,500+0.4%5,800308億1210万+0.4%12.750.87
11/081,4831,5001,4831,494+0.61%11,400306億8885万+0.13%12.70.87
11/071,4701,4851,4691,485+0.88%12,200305億397万-0.27%12.630.86
11/041,4831,4831,4701,472-1.08%13,500302億3694万-1.01%12.510.85
11/021,5051,5051,4841,488-1.39%12,100305億6560万0%12.650.86
11/011,5051,5101,4981,509+0.27%7,600309億9697万+1.55%12.830.88
10/311,5261,5261,5001,505-0.33%5,200309億1480万+1.48%12.80.87
10/281,4691,5251,4631,510+2.1%79,800310億1751万+2.1%12.840.88
10/271,5341,5341,4771,479-3.65%18,900303億8073万+0.27%12.570.86
10/261,5151,5351,5151,535+1.39%12,700315億3104万+4.21%13.050.89
10/251,5151,5311,5091,514+0.13%13,100310億9967万+3.13%12.870.88
10/241,5101,5261,5101,512+0.2%12,200310億5859万+3.14%12.850.88
10/211,5341,5341,5091,509-1.82%7,300309億9697万+3.14%12.830.88
10/201,5041,5371,5041,537+1.72%13,600315億7213万+5.2%13.070.89
10/191,5271,5341,5041,511-2.01%11,800310億3805万+3.71%12.850.88
10/181,5151,5421,4951,542+3.21%25,300316億7483万+6.05%13.110.89
10/171,4891,5081,4871,494+0.27%13,800306億8885万+2.89%12.70.87
10/141,4821,4931,4781,490+1.85%19,000306億668万+2.9%12.670.86
10/131,4671,4701,4591,463-0.27%12,500300億5206万+1.18%12.440.85
10/121,4531,4741,4531,467+0.48%9,100301億3423万+1.52%12.470.85
10/111,4581,4711,4551,460-0.88%17,000299億9044万+1.18%12.410.85
10/071,4581,4751,4581,473+0.41%18,400302億5748万+2.22%12.520.85
10/061,4611,4771,4601,467+0.48%16,400301億3423万+1.88%12.470.85
10/051,4791,4841,4601,460-1.62%14,000299億9044万+1.46%12.410.85
10/041,4541,4841,4371,484+3.78%23,800304億8343万+3.2%12.620.86
10/031,4121,4311,3941,430+0.56%18,800293億7420万-0.42%12.160.83
09/301,4501,4651,4221,422-2.2%41,700292億987万-1.04%12.090.82
09/291,4751,4751,4481,454-1.42%30,100298億6719万+1.18%12.360.84
09/281,4571,4781,4441,475+1.24%46,700302億9856万+2.79%12.540.85
09/271,4601,4691,4331,457+2.1%58,400299億2881万+1.6%12.390.84
09/261,4001,4351,3951,427+2.07%156,100293億1257万-0.35%12.130.82
09/221,4021,4031,3881,398-0.71%19,700287億1687万-2.24%11.890.81
09/211,4311,4311,4081,408-2.15%11,100289億2229万-1.54%11.970.81
09/201,4201,4521,4201,439+1.41%10,900295億5907万+0.63%12.230.83
09/161,4371,4371,4191,419-1.66%6,300291億4824万-0.63%12.060.82
09/151,4471,4501,4331,443+0.14%10,100296億4124万+0.98%12.270.83
09/141,4321,4621,4301,441-0.76%10,900296億15万+0.77%12.250.83
09/131,4491,4561,4441,452+0.9%6,500298億2611万+1.54%12.340.84
09/121,4631,4631,4331,439-0.76%7,400295億5907万+0.63%12.230.83
09/091,4691,4721,4501,450-1.89%21,300297億8503万+1.33%12.330.84
09/081,4301,4781,4221,478+4.6%39,400303億6018万+3.36%12.570.85
09/071,4281,4421,4081,413-2.08%16,700290億2499万-1.12%12.010.82
09/061,4231,4511,4231,443+1.98%23,800296億4124万+0.91%12.270.83
09/051,4051,4191,4041,415-0.56%9,600290億6608万-1.05%12.030.82
09/021,4271,4281,4111,4230%18,100292億3041万-0.56%12.10.82

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
--+43.37%
3/31
-31.64%
10/10
2009年
12月期
815
1/5
510
2/24
105,400
12/3
--+12.87%
6/8
-18.89%
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+13.01%
12/13
-16.78%
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+8.52%
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+9.4%
1/30
-7.25%
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+17.29%
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+15.7%
6/4
-12.69%
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+9.51%
10/9
-17.42%
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+10.05%
10/6
-17.89%
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+16.02%
2/22
-7.59%
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+9.29%
9/27
-15.15%
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+30.05%
3/4
-16.31%
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+16.97%
5/25
-32.12%
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
-8.63%
1/27
最新1,437
2023/1/31
5,900295億1799万-0.07%
1,438

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)
2023/01/31 vs 2022/12/30
0%(1倍)
過去安値
470円(2002/11/19)
206%(3.06倍)
1,437円(1/31)