5253 カバー

時価

1177億円

PER 予

23.26倍

2023年以降

19.5-49.13倍
（2023-2024年）

10.57倍

2023年以降

7.24-18.25倍
（2023-2024年）

0%

ROE 予

45.46%

ROA 予

22.3%

株価チャート

株価

7/26

前日 (7/25): 1,953
始値: 1,944
高値: 1,973
安値: 1,913
終値 -1.33%: 1,927
出来高 -42.79%: 2,311,700

乖離率

株価（5日） 移動平均値: -1.98%
1,966
株価（25日） 移動平均値: -3.75%
2,002
出来高（5日） 移動平均値: -20.52%
2,908,400

2024/03/04～2024/07/26

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
2024
07/26	1,944	1,973	1,913	1,927	-1.33%	2,311,700	-	-3.75%	-	-
07/25	1,907	1,974	1,885	1,953	+0.46%	4,040,700	-	-2.54%	-	-
07/24	1,970	1,994	1,933	1,944	-2.21%	2,588,500	-	-2.7%	-	-
07/23	2,039	2,077	1,988	1,988	-1.58%	2,830,600	-	-0.1%	-	-
07/22	2,068	2,068	1,986	2,020	-2.32%	2,770,500	-	+1.81%	-	-
07/19	2,063	2,093	2,040	2,068	-0.53%	3,879,200	-	+4.5%	-	-
07/18	2,120	2,155	2,079	2,079	-2.71%	4,581,100	-	+5.32%	-	-
07/17	2,156	2,260	2,135	2,137	+2.05%	11,103,100	-	+8.86%	-	-
07/16	2,127	2,143	2,072	2,094	-2.1%	6,129,800	-	+7.16%	-	-
07/12	1,915	2,142	1,903	2,139	+13.66%	17,331,400	-	+10.14%	-	-
07/11	1,883	1,892	1,814	1,882	+0.21%	4,157,100	-	-2.28%	-	-
07/10	1,970	1,986	1,865	1,878	-4.33%	4,730,900	-	-2.24%	-	-
07/09	1,973	2,007	1,933	1,963	-0.51%	3,494,500	-	+2.45%	-	-
07/08	2,028	2,028	1,965	1,973	-2.71%	3,622,900	-	+3.35%	-	-
07/05	1,952	2,040	1,937	2,028	+4.43%	5,716,600	-	+6.79%	-	-
07/04	2,001	2,003	1,934	1,942	-2.31%	3,567,000	-	+2.91%	-	-
07/03	1,939	2,006	1,924	1,988	+2.47%	3,916,700	-	+6.31%	-	-
07/02	1,966	1,979	1,915	1,940	-1.12%	2,639,700	-	+4.75%	-	-
07/01	2,027	2,035	1,962	1,962	-2.14%	2,780,200	-	+6.63%	-	-
06/28	2,078	2,087	2,005	2,005	-2.76%	4,370,900	-	+9.74%	-	-
06/27	2,034	2,106	2,018	2,062	+1.18%	6,159,800	-	+13.92%	-	-
06/26	2,008	2,109	1,983	2,038	+3.19%	8,838,500	-	+13.66%	-	-
06/25	2,010	2,054	1,965	1,975	-1.64%	5,584,100	-	+10.89%	-	-
06/24	2,150	2,160	1,986	2,008	-2.48%	10,564,500	-	+13.13%	-	-
06/21	1,995	2,098	1,974	2,059	+4.1%	24,372,000	-	+16.26%	-	-
06/20	1,800	1,992	1,797	1,978	+10.44%	19,191,900	-	+12.13%	-	-
06/19	1,800	1,837	1,777	1,791	+1.59%	7,917,600	-	+1.88%	-	-
06/18	1,838	1,859	1,757	1,763	-3.24%	7,582,900	-	+0.06%	-	-
06/17	1,895	1,899	1,812	1,822	-4.56%	7,957,700	-	+2.88%	-	-
06/14	1,927	1,979	1,860	1,909	-1.8%	15,175,500	-	+8.04%	-	-
06/13	1,916	1,988	1,877	1,944	+7.64%	28,502,400	-	+10.58%	-	-
06/12	1,895	1,911	1,796	1,806	-4.65%	11,296,100	-	+3.26%	-	-
06/11	1,808	1,923	1,802	1,894	+5.81%	17,069,500	-	+8.66%	-	-
06/10	1,749	1,843	1,723	1,790	+1.7%	10,662,900	-	+3.23%	-	-
06/07	1,731	1,808	1,706	1,760	+1.38%	12,038,800	-	+1.85%	-	-
06/06	1,780	1,787	1,688	1,736	-1.64%	9,717,200	-	+0.7%	-	-
06/05	1,806	1,844	1,753	1,765	-1.73%	16,519,500	-	+2.44%	-	-
06/04	1,720	1,852	1,704	1,796	+5.4%	19,735,200	-	+4.24%	-	-
06/03	1,687	1,766	1,666	1,704	-1.27%	12,388,500	-	-0.93%	-	-
05/31	1,520	1,730	1,516	1,726	+13.18%	15,097,600	-	+0.06%	-	-
05/30	1,513	1,560	1,505	1,525	-0.78%	4,805,100	-	-11.85%	-	-
05/29	1,632	1,638	1,535	1,537	-6.39%	5,958,300	-	-11.92%	-	-
05/28	1,640	1,696	1,622	1,642	0%	6,261,400	-	-6.65%	-	-
05/27	1,581	1,644	1,558	1,642	+4.39%	5,987,500	-	-7.18%	-	-
05/24	1,611	1,617	1,516	1,573	-4.72%	13,288,000	-	-11.53%	-	-
05/23	1,757	1,765	1,621	1,651	-4.95%	8,681,800	-	-7.82%	-	-
05/22	1,803	1,815	1,737	1,737	-4.51%	4,910,900	-	-3.71%	-	-
05/21	1,931	1,933	1,816	1,819	-4.96%	5,796,200	-	+0.11%	-	-
05/20	1,883	1,962	1,868	1,914	+1.65%	6,810,100	-	+4.76%	-	-
05/17	1,830	1,906	1,789	1,883	+3.29%	7,317,400	-	+2.56%	-	-
05/16	1,905	1,945	1,800	1,823	-3.34%	9,160,600	-	-1.19%	-	-
05/15	2,002	2,049	1,810	1,886	-5.46%	15,520,700	-	+1.45%	-	-
05/14	1,939	2,089	1,889	1,995	+16.33%	24,300,800	-	+6.74%	-	-
05/13	1,678	1,730	1,666	1,715	+1.24%	3,194,700	-	-8.68%	-	-
05/10	1,729	1,755	1,675	1,694	-0.76%	3,667,100	-	-10.8%	-	-
05/09	1,665	1,725	1,617	1,707	+2.77%	4,422,900	-	-11.19%	-	-
05/08	1,670	1,744	1,658	1,661	-0.12%	4,930,600	-	-14.65%	-	-
05/07	1,675	1,712	1,651	1,663	+1.09%	2,549,100	-	-15.75%	-	-
05/02	1,670	1,691	1,638	1,645	-1.5%	2,788,400	-	-17.91%	-	-
05/01	1,685	1,698	1,658	1,670	-2.22%	2,843,600	-	-17.94%	-	-
04/30	1,770	1,773	1,699	1,708	-2.29%	2,242,200	-	-17.29%	-	-
04/26	1,726	1,759	1,683	1,748	+0.29%	4,265,000	-	-16.56%	-	-
04/25	1,799	1,818	1,735	1,743	-4.44%	3,308,800	-	-18.05%	-	-
04/24	1,871	1,886	1,816	1,824	-1.51%	2,123,900	-	-15.36%	-	-
04/23	1,919	1,932	1,850	1,852	-2.42%	2,179,800	-	-14.97%	-	-
04/22	1,891	1,937	1,869	1,898	+1.39%	2,209,800	-	-13.73%	-	-
04/19	1,922	1,941	1,823	1,872	-2.04%	2,979,200	-	-15.64%	-	-
04/18	1,870	1,947	1,840	1,911	+2.63%	3,350,200	-	-14.69%	-	-
04/17	1,919	1,924	1,820	1,862	-2.26%	4,231,200	-	-17.57%	-	-
04/16	1,918	1,963	1,897	1,905	-3.54%	3,225,500	-	-16.56%	-	-
04/15	2,010	2,034	1,974	1,975	-3.42%	2,121,400	-	-14.09%	-	-
04/12	2,083	2,103	2,043	2,045	-1.49%	1,515,200	-	-11.7%	-	-
04/11	2,109	2,137	2,065	2,076	-3.17%	1,600,700	-	-10.9%	-	-
04/10	2,198	2,237	2,140	2,144	+1.47%	1,642,600	-	-8.61%	-	-
04/09	2,132	2,149	2,110	2,113	-1.99%	1,460,800	-	-10.39%	-	-
04/08	2,170	2,206	2,147	2,156	+0.28%	1,271,800	-	-9.14%	-	-
04/05	2,170	2,186	2,123	2,150	-2.93%	2,290,900	-	-9.93%	-	-
04/04	2,252	2,263	2,212	2,215	-1.16%	1,290,400	-	-7.82%	-	-
04/03	2,230	2,285	2,212	2,241	-0.93%	1,457,000	-	-7.2%	-	-
04/02	2,314	2,322	2,246	2,262	-1.95%	1,638,100	-	-6.8%	-	-
04/01	2,370	2,376	2,292	2,307	-2.08%	2,057,000	-	-5.41%	-	-
03/29	2,405	2,423	2,313	2,356	-2.24%	2,521,300	-	-3.68%	-	-
03/28	2,465	2,495	2,410	2,410	-0.54%	1,503,700	-	-1.71%	-	-
03/27	2,431	2,451	2,410	2,423	+0.12%	1,036,400	-	-1.34%	-	-
03/26	2,475	2,482	2,414	2,420	-2.3%	1,419,300	-	-1.63%	-	-
03/25	2,521	2,534	2,476	2,477	-2.21%	1,769,600	-	+0.49%	-	-
03/22	2,457	2,538	2,438	2,533	+3.26%	1,749,500	-	+2.72%	-	-
03/21	2,425	2,469	2,407	2,453	+2%	1,668,000	-	-0.49%	-	-
03/19	2,382	2,424	2,370	2,405	+0.21%	1,752,400	-	-2.59%	-	-
03/18	2,380	2,404	2,321	2,400	+1.95%	2,373,100	-	-3.11%	-	-
03/15	2,289	2,360	2,255	2,354	-1.92%	4,632,600	-	-5.54%	-	-
03/14	2,370	2,409	2,307	2,400	+0.42%	1,995,900	-	-4.38%	-	-
03/13	2,460	2,461	2,338	2,390	-2.81%	3,524,800	-	-5.53%	-	-
03/12	2,315	2,465	2,289	2,459	+6.36%	3,451,300	-	-3.53%	-	-
03/11	2,351	2,379	2,305	2,312	-3.18%	1,931,900	-	-9.79%	-	-
03/08	2,384	2,436	2,370	2,388	-0.46%	2,184,500	-	-7.55%	-	-
03/07	2,476	2,478	2,384	2,399	-3.42%	2,225,300	-	-7.8%	-	-
03/06	2,400	2,525	2,395	2,484	+1.93%	2,792,000	-	-5.23%	-	-
03/05	2,488	2,495	2,418	2,437	-2.29%	2,252,000	-	-7.62%	-	-
03/04	2,528	2,563	2,494	2,494	-0.91%	1,594,300	-	-6.21%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 3月期	2,000 3/27	1,300 3/31	28,404,400 3/28	+16.97% 5/8	-
2024年 3月期	3,325 12/1	1,320 4/7	27,530,300 6/19	+40% 6/19	-18.05% 4/25
最新	1,927 2024/7/26		2,311,700	-3.75% 2,002