7004 カナデビア

7004
2025/07/10
時価
1685億円
PER 予
10.41倍
2010年以降
6.29-51.55倍
(2010-2025年)
PBR
0.88倍
2010年以降
0.41-1.54倍
(2010-2025年)
配当 予
2.53%
ROE 予
8.45%
ROA 予
2.62%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
998
始値
999
高値
1,000
安値
985
終値 -0.8%
990
出来高 +14.65%
472,800

乖離率

株価(5日)
移動平均値
+0.3%
987
株価(25日)
移動平均値
+3.02%
961
出来高(5日)
移動平均値
-0.13%
473,400

2025/02/14~2025/07/10

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
2025
07/109991,000985990-0.8%472,8001685億1269万+3.02%10.410.88
07/09996999983998+0.91%412,4001698億7441万+4.07%10.490.89
07/08972994968989+1.54%575,5001683億4247万+3.24%10.40.88
07/07984987971974-1.02%391,8001657億8925万+1.88%10.240.87
07/049901,001982984+0.51%514,5001674億9140万+3.04%10.340.87
07/03970983970979+0.93%446,3001666億4033万+2.62%10.290.87
07/02974977966970-0.51%451,6001651億839万+1.89%10.20.86
07/019759899759750%629,8001659億5947万+2.63%10.250.87
06/30981989975975-1.02%629,2001659億5947万+2.85%10.250.87
06/279801,001976985+1.97%1,063,2001676億6162万+4.12%10.350.87
06/26966970958966+1.47%761,7001644億2753万+2.44%10.150.86
06/25950960946952+0.63%492,3001620億4453万+1.28%10.010.85
06/24960966946946+0.75%628,7001610億2324万+0.85%9.940.84
06/23943954932939-0.32%783,7001598億3173万+0.21%9.870.83
06/20946952942942-0.42%976,2001603億4238万+0.64%9.90.84
06/19965967946946-2.17%273,0001610億2324万+1.07%9.940.84
06/18961968957967+1.04%349,4001645億9775万+3.42%10.160.86
06/17958967954957-0.1%466,8001628億9560万+2.46%10.060.85
06/169609709579580%392,4001630億6581万+2.79%10.070.85
06/13974981952958-1.03%770,7001630億6581万+2.79%10.070.85
06/12929969929968+4.42%978,0001647億6796万+3.97%10.180.86
06/11928939920927+0.98%743,2001577億8915万-0.22%9.740.82
06/10921930913918-0.11%647,2001562億5722万-1.18%9.650.82
06/09942942916919-2.75%740,6001564億2744万-1.08%9.660.82
06/069439479389450%262,9001608億5302万+1.72%9.930.84
06/05953957945945-1.66%356,4001608億5302万+1.83%9.930.84
06/04948963945961+1.37%389,9001635億7646万+3.67%10.10.85
06/039589669459480%449,4001613億6367万+2.6%9.970.84
06/02944957943948+0.32%456,9001613億6367万+2.82%9.970.84
05/30923950922945+1.07%450,8001608億5302万+2.83%9.930.84
05/29925938924935+0.97%355,0001591億5087万+2.19%9.830.83
05/28932934925926+0.33%280,5001576億1894万+1.54%9.730.82
05/27917925910923+0.22%426,9001571億830万+1.54%9.70.82
05/26902932902921+1.77%478,2001567億6787万+1.77%9.680.82
05/23908914900905+0.33%365,9001540億4443万+0.33%9.510.8
05/22908913897902-1.1%508,4001535億3378万+0.33%9.480.8
05/21910923910912-0.33%452,3001552億3593万+1.67%9.590.81
05/20928940915915-0.54%517,6001557億4658万+2.46%9.620.81
05/199109239099200%407,0001565億9765万+3.37%9.670.82
05/16937939919920-2.23%524,2001565億9765万+3.95%9.670.82
05/15920945912941+1.4%1,280,2001601億7216万+6.81%9.890.84
05/14920932905928+1.42%906,1001579億5937万+6.18%9.750.82
05/13922947908915-3.68%1,339,2001557億4658万+5.17%9.620.81
05/12945950937950+1.06%589,6001617億410万+9.32%9.990.84
05/09936944930940+1.62%628,5001600億195万+8.42%9.880.83
05/08920925914925+0.76%446,8001574億4872万+6.94%9.720.82
05/07920930918918-0.86%800,8001562億5722万+6.13%9.650.82
05/02919929918926+0.87%516,0001576億1894万+6.93%9.730.82
05/01911922910918+0.44%384,9001562億5722万+5.76%9.650.82
04/30914921909914+0.66%430,8001555億7636万+5.06%9.610.81
04/28910916903908+1%438,4001545億5507万+4.25%9.540.81
04/25889903885899+1.47%633,2001530億2314万+2.86%9.450.8
04/24886893880886+1.14%503,7001508億1035万+1.03%9.310.79
04/23885886873876+2.1%408,3001491億820万-0.57%9.210.78
04/22850862849858+1.66%451,7001460億4433万-3.05%9.020.76
04/21851855844844-0.71%274,8001436億6132万-5.06%8.870.75
04/18840852840850+1.19%294,1001446億8261万-4.92%8.940.75
04/17832845826840+1.33%238,6001429億8046万-6.46%8.830.75
04/16841841821829-1.43%447,8001411億810万-8.09%8.710.74
04/15855858837841-0.12%445,2001431億5068万-7.17%8.840.75
04/14835855829842+1.94%477,8001433億2089万-7.47%8.850.75
04/11806830794826-2.59%504,8001405億9746万-9.53%8.680.73
04/10867867834848+7.75%875,2001443億4218万-7.73%8.910.75
04/09786799774787-2.96%778,0001339億5908万-14.55%8.270.7
04/08803832803811+4.92%657,4001380億4423万-12.51%8.530.72
04/07755786749773-7.76%1,066,2001315億7607万-16.97%8.130.69
04/04840861821838-3.46%1,033,2001426億4003万-10.57%8.810.74
04/03866878855868-3.88%913,4001477億4648万-7.66%9.120.77
04/02916922892903-0.55%666,2001537億400万-3.94%9.490.8
04/01925930907908-0.77%541,3001545億5507万-3.4%9.540.81
03/31912922894915-2.66%1,030,4001557億4658万-2.76%6.960.81
03/28936942930940-2.79%669,4001600億195万-0.11%7.150.83
03/27955967952967-0.21%574,7001645億9775万+2.65%7.360.86
03/26968976958969+0.94%686,8001649億3818万+2.76%7.370.86
03/25967968957960-1.03%547,0001634億624万+2.13%7.30.85
03/24967970954970+0.1%462,5001651億839万+3.3%7.380.86
03/21978988969969-1.72%966,8001649億3818万+3.3%7.370.86
03/19972988972986+1.54%454,3001678億3183万+5.34%7.50.88
03/18974977966971+0.21%571,4001652億7861万+3.96%7.390.86
03/17970978968969+0.31%397,2001649億3818万+3.86%7.370.86
03/14951966950966+1.58%517,7001644億2753万+3.54%7.350.86
03/13940955939951+0.53%485,4001618億7431万+1.49%7.240.84
03/12917946917946+1.61%752,3001610億2324万+0.53%7.20.84
03/11918931912931-0.21%784,0001584億7001万-1.38%7.080.83
03/10939940922933+0.11%639,6001588億1044万-1.79%7.10.83
03/07942951932932-2.61%689,0001586億4023万-2.41%7.090.83
03/06940993931957+4.82%2,080,5001628億9560万-0.31%7.280.85
03/05910928908913-0.44%901,0001554億615万-5.29%6.950.81
03/04929933911917-1.29%427,6001560億8701万-5.46%6.980.81
03/03918937916929+2.2%546,9001581億2958万-4.72%7.070.83
02/28915924906909-0.44%625,0001547億2529万-7.06%6.920.81
02/27889916887913+3.4%655,3001554億615万-6.93%6.950.81
02/26888899866883-1.12%1,177,0001502億9970万-10.26%6.720.78
02/25910911893893-3.46%972,7001520億185万-9.71%6.80.79
02/21925933913925-1.18%994,7001574億4872万-6.75%7.040.82
02/20960965936936-3.01%709,8001593億2109万-5.84%7.120.83
02/19972972943965-1.13%959,2001642億5732万-3.11%7.340.86
02/18916989912976+7.61%1,589,4001661億2968万-2.01%7.430.87
02/17930935907907-2.58%701,9001543億8486万-8.94%6.90.81
02/149409459259310%933,0001584億7001万-6.71%7.080.83

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
1,330
266
6/11
475
95
3/18

95
3/17
33,484,700
167,423,500
6/7
--+17.14%
10/18
-28.53%
1/22
2009年
3月期
750
150
6/5

150
6/4
330
66
10/10
9,423,400
47,117,000
6/4
--+20.43%
5/20
-31.61%
10/8
2010年
3月期
720
144
1/19

144
1/18

他2件
400
80
4/1
3,984,900
19,924,500
3/12
--+14.1%
5/11
-13.73%
10/5
2011年
3月期
695
139
4/6
485
97
3/15
5,252,700
26,263,500
3/15
1106億5414万772億1908万+9.46%
6/22
-13.77%
3/17
2012年
3月期
690
138
7/22
480
96
11/24
3,420,800
17,104,000
7/21
1098億5807万764億2300万+11.22%
1/20
-14.74%
8/19
2013年
3月期
840
168
3/4
425
85
10/15

85
6/4
7,369,100
36,845,500
3/4
1337億4026万676億6620万+17.45%
1/18
-10.97%
6/4
2014年
3月期
985
197
5/22
455
3/27
9,009,200
45,046,000
5/21
1568億2638万724億4266万+15.86%
5/22
-29.79%
2/5
2015年
3月期
785
12/24
455
5/21
23,254,100
12/22
1317億5741万763億6894万+13.86%
9/4
-11.05%
10/17
2016年
3月期
747
6/17
477
2/12
3,839,500
5/12
1253億7935万811億9248万+8.12%
4/22
-16.57%
2/12
2017年
3月期
678
3/14
460
7/7
3,637,300
5/12
1154億566万782億9882万+12.42%
11/16
-10.72%
6/24
2018年
3月期
664
5/11
516
3/26

8/22

他2件
7,065,800
5/12
1130億2265万878億3085万+8.24%
9/28
-13.47%
5/19
2019年
3月期
601
5/2
303
12/25
4,227,700
11/1
1022億9912万515億7509万+5.85%
1/21
-15%
12/25
2020年
3月期
459
12/11
288
3/17
5,677,600
5/13
781億2861万490億2187万+13.65%
11/11
-22.22%
3/16
2021年
3月期
956
3/22
316
4/6
27,356,000
3/5
1627億2538万537億8789万+36.35%
3/4
-8.06%
4/21
2022年
3月期
1,010
9/15
655
3/8
9,925,900
9/15
1719億1699万1114億9072万+18.74%
9/15
-12.78%
3/8
2023年
3月期
974
3/7
668
4/27
4,022,500
11/8
1657億8925万1137億351万+16.02%
6/8
-7.72%
3/24
2024年
3月期
1,355
3/25
763
10/24
7,404,400
2/27
2306億4111万1298億7392万+24.03%
2/27
-10.06%
10/4
2025年
3月期
1,319
4/1
826
8/7
3,335,100
7/17
2245億1337万1405億9746万+11.08%
7/17
-20.35%
8/5
最新990
2025/7/10
472,8001685億1269万+3.02%
961

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
-14%(0.86倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
207%(3.07倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
46%(1.46倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
6%(1.06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
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
-51%(0.49倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-59%(0.41倍)
2003/12/30 vs 2002/12/30
318%(4.18倍)
2004/12/30 vs 2003/12/30
-26%(0.74倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
56%(1.56倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
40%(1.4倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/12/30 vs 2023/12/29
5%(1.05倍)
2025/07/10 vs 2024/12/30
1%(1.01倍)
過去安値
190円(2002/11/20)
421%(5.21倍)
990円(7/10)