カバー（5253）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,526
- 始値
- 1,521
- 高値
- 1,548
- 安値
- 1,469
- 終値 +0.2%
- 1,529
- 出来高 -51.53%
- 2,227,900
乖離率
- 株価（5日）
移動平均値 - -3.53%
1,585 - 株価（25日）
移動平均値 - -3.41%
1,583 - 出来高（5日）
移動平均値 - -1.04%
2,251,300
2026/03/19～2026/08/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 1,521 | 1,548 | 1,469 | 1,529 | +0.2% | 2,227,900 | 1003億7900万 | -3.41% | 19.9 | 5.61 |
| 08/13 | 1,511 | 1,636 | 1,502 | 1,526 | -6.38% | 4,596,600 | 1001億8205万 | -3.84% | 19.86 | 5.6 |
| 08/12 | 1,600 | 1,630 | 1,586 | 1,630 | +1.24% | 1,628,900 | 1070億966万 | +2.45% | 21.21 | 5.98 |
| 08/10 | 1,617 | 1,658 | 1,592 | 1,610 | -1.35% | 1,466,200 | 1056億9666万 | +1.26% | 20.95 | 5.91 |
| 08/07 | 1,580 | 1,635 | 1,571 | 1,632 | +3.49% | 1,336,900 | 1071億4096万 | +2.84% | 21.24 | 5.99 |
| 08/06 | 1,525 | 1,587 | 1,516 | 1,577 | +3% | 987,500 | 1035億3020万 | -0.25% | 20.52 | 5.79 |
| 08/05 | 1,478 | 1,540 | 1,451 | 1,531 | +4.93% | 1,313,000 | 1005億1030万 | -2.55% | 19.92 | 5.62 |
| 08/04 | 1,453 | 1,509 | 1,440 | 1,459 | +0.14% | 1,050,600 | 957億8349万 | -6.77% | 18.99 | 5.35 |
| 08/03 | 1,445 | 1,471 | 1,387 | 1,457 | -0.21% | 1,789,000 | 956億5219万 | -6.66% | 18.96 | 5.35 |
| 07/31 | 1,506 | 1,520 | 1,460 | 1,460 | -5.56% | 1,829,100 | 958億4914万 | -5.87% | 19 | 5.36 |
| 07/30 | 1,525 | 1,602 | 1,500 | 1,546 | -0.06% | 1,923,600 | 1014億9505万 | +0.45% | 20.12 | 5.67 |
| 07/29 | 1,586 | 1,602 | 1,452 | 1,547 | -3.79% | 4,186,500 | 1015億6070万 | +1.44% | 20.13 | 5.68 |
| 07/28 | 1,649 | 1,700 | 1,570 | 1,608 | -2.55% | 5,686,400 | 1055億6536万 | +6.42% | 20.93 | 5.9 |
| 07/27 | 1,475 | 1,650 | 1,464 | 1,650 | +22.22% | 6,710,300 | 1083億2266万 | +10.15% | 21.47 | 6.05 |
| 07/24 | 1,465 | 1,514 | 1,336 | 1,350 | -12.62% | 4,733,900 | 886億2763万 | -9.03% | 17.57 | 4.95 |
| 07/23 | 1,681 | 1,724 | 1,511 | 1,545 | -8.69% | 7,130,600 | 1014億2940万 | +3.9% | 20.11 | 5.67 |
| 07/22 | 1,612 | 1,714 | 1,586 | 1,692 | +3.61% | 2,059,500 | 1110億7996万 | +14.09% | 22.02 | 6.21 |
| 07/21 | 1,700 | 1,746 | 1,627 | 1,633 | -0.43% | 2,019,600 | 1072億661万 | +10.94% | 21.25 | 5.99 |
| 07/17 | 1,668 | 1,688 | 1,619 | 1,640 | -2.21% | 1,180,600 | 1076億6616万 | +12.02% | 21.34 | 6.02 |
| 07/16 | 1,705 | 1,741 | 1,656 | 1,677 | -1.18% | 1,091,600 | 1100億9521万 | +15.26% | 21.83 | 6.15 |
| 07/15 | 1,672 | 1,702 | 1,650 | 1,697 | +0.18% | 888,800 | 1114億821万 | +17.12% | 22.09 | 6.23 |
| 07/14 | 1,660 | 1,698 | 1,645 | 1,694 | +3.23% | 1,105,000 | 1112億1126万 | +17.48% | 22.05 | 6.22 |
| 07/13 | 1,601 | 1,651 | 1,591 | 1,641 | +1.8% | 1,044,300 | 1077億3181万 | +14.04% | 21.36 | 6.02 |
| 07/10 | 1,625 | 1,645 | 1,583 | 1,612 | -1.23% | 913,300 | 1058億2796万 | +12.02% | 20.98 | 5.92 |
| 07/09 | 1,586 | 1,649 | 1,533 | 1,632 | +0.87% | 1,762,900 | 1071億4096万 | +13.33% | 21.24 | 5.99 |
| 07/08 | 1,609 | 1,677 | 1,569 | 1,618 | -0.43% | 1,793,500 | 1062億2186万 | +12.44% | 21.06 | 5.94 |
| 07/07 | 1,608 | 1,655 | 1,581 | 1,625 | +0.56% | 1,556,000 | 1066億8141万 | +12.93% | 21.15 | 5.96 |
| 07/06 | 1,552 | 1,629 | 1,544 | 1,616 | +4.39% | 2,174,600 | 1060億9056万 | +12.22% | 21.03 | 5.93 |
| 07/03 | 1,488 | 1,561 | 1,446 | 1,548 | +6.17% | 2,033,800 | 1016億2635万 | +7.5% | 20.15 | 5.68 |
| 07/02 | 1,401 | 1,469 | 1,381 | 1,458 | +8.48% | 1,463,500 | 957億1784万 | +1.11% | 18.97 | 5.35 |
| 07/01 | 1,347 | 1,366 | 1,315 | 1,344 | -1.97% | 880,400 | 882億3373万 | -7.18% | 17.49 | 4.93 |
| 06/30 | 1,350 | 1,377 | 1,310 | 1,371 | +1.03% | 1,483,900 | 900億628万 | -5.84% | 17.84 | 5.18 |
| 06/29 | 1,217 | 1,370 | 1,215 | 1,357 | +11.41% | 2,234,400 | 890億8718万 | -7.37% | 17.66 | 5.13 |
| 06/26 | 1,152 | 1,220 | 1,141 | 1,218 | +4.55% | 1,474,200 | 799億6182万 | -17.65% | 15.85 | 4.6 |
| 06/25 | 1,189 | 1,197 | 1,164 | 1,165 | -0.94% | 750,300 | 764億8236万 | -22.33% | 15.16 | 4.4 |
| 06/24 | 1,201 | 1,218 | 1,163 | 1,176 | -2% | 1,467,100 | 772億451万 | -22.83% | 15.3 | 4.44 |
| 06/23 | 1,279 | 1,279 | 1,197 | 1,200 | -6.4% | 1,492,300 | 787億8012万 | -22.33% | 15.62 | 4.53 |
| 06/22 | 1,301 | 1,314 | 1,259 | 1,282 | -1.46% | 1,447,200 | 841億6342万 | -17.98% | 16.68 | 4.84 |
| 06/19 | 1,380 | 1,380 | 1,280 | 1,301 | -9.65% | 2,579,100 | 854億1078万 | -17.4% | 16.93 | 4.91 |
| 06/18 | 1,460 | 1,470 | 1,424 | 1,440 | -0.62% | 553,200 | 945億3614万 | -8.98% | 18.74 | 5.44 |
| 06/17 | 1,415 | 1,458 | 1,403 | 1,449 | +2.4% | 639,100 | 951億2699万 | -8.35% | 18.86 | 5.47 |
| 06/16 | 1,418 | 1,443 | 1,381 | 1,415 | -0.21% | 846,500 | 928億9489万 | -10.5% | 18.42 | 5.35 |
| 06/15 | 1,458 | 1,460 | 1,412 | 1,418 | -0.77% | 841,800 | 930億9184万 | -10.2% | 18.45 | 5.36 |
| 06/12 | 1,522 | 1,522 | 1,418 | 1,429 | -6.11% | 1,937,900 | 938億1399万 | -9.5% | 18.6 | 5.4 |
| 06/11 | 1,444 | 1,538 | 1,422 | 1,522 | +0.13% | 1,688,700 | 999億1945万 | -3.61% | 19.81 | 5.75 |
| 06/10 | 1,620 | 1,620 | 1,505 | 1,520 | -6.63% | 1,560,300 | 997億8815万 | -3.43% | 19.78 | 5.74 |
| 06/09 | 1,640 | 1,655 | 1,579 | 1,628 | -0.49% | 861,900 | 1068億7836万 | +3.63% | 21.19 | 6.15 |
| 06/08 | 1,616 | 1,642 | 1,585 | 1,636 | +0.37% | 913,500 | 1074億356万 | +4.8% | 21.29 | 6.18 |
| 06/05 | 1,624 | 1,685 | 1,618 | 1,630 | +1.88% | 1,461,700 | 1070億966万 | +5.16% | 21.21 | 6.16 |
| 06/04 | 1,636 | 1,669 | 1,586 | 1,600 | -2.26% | 842,800 | 1050億4016万 | +3.96% | 20.82 | 6.04 |
| 06/03 | 1,631 | 1,657 | 1,586 | 1,637 | +0.24% | 1,012,000 | 1074億6921万 | +6.99% | 21.3 | 6.18 |
| 06/02 | 1,620 | 1,639 | 1,537 | 1,633 | 0% | 1,599,500 | 1072億661万 | +7.29% | 21.25 | 6.17 |
| 06/01 | 1,588 | 1,653 | 1,561 | 1,633 | +2.06% | 1,245,600 | 1072億661万 | +7.93% | 21.25 | 6.17 |
| 05/29 | 1,600 | 1,647 | 1,576 | 1,600 | +0.82% | 1,198,400 | 1050億4016万 | +6.24% | 20.82 | 6.04 |
| 05/28 | 1,551 | 1,596 | 1,513 | 1,587 | +1.47% | 1,500,000 | 1041億8670万 | +5.8% | 20.65 | 6 |
| 05/27 | 1,583 | 1,621 | 1,527 | 1,564 | -1.88% | 1,658,700 | 1026億7675万 | +4.62% | 20.35 | 5.91 |
| 05/26 | 1,687 | 1,703 | 1,590 | 1,594 | -5.85% | 1,600,300 | 1046億4625万 | +6.98% | 20.74 | 6.02 |
| 05/25 | 1,760 | 1,764 | 1,654 | 1,693 | -3.81% | 1,873,000 | 1111億4561万 | +14.01% | 22.03 | 6.4 |
| 05/22 | 1,758 | 1,832 | 1,726 | 1,760 | +0.98% | 2,190,200 | 1155億4417万 | +19.32% | 22.91 | 6.65 |
| 05/21 | 1,666 | 1,765 | 1,631 | 1,743 | +2.53% | 2,305,900 | 1144億2812万 | +19.3% | 22.68 | 6.58 |
| 05/20 | 1,671 | 1,700 | 1,642 | 1,700 | +1.74% | 1,624,400 | 1116億517万 | +17.4% | 22.12 | 6.42 |
| 05/19 | 1,600 | 1,708 | 1,587 | 1,671 | +6.3% | 2,444,700 | 1097億131万 | +16.12% | 21.75 | 6.31 |
| 05/18 | 1,526 | 1,585 | 1,498 | 1,572 | +7.23% | 2,661,900 | 1032億195万 | +9.62% | 20.46 | 5.94 |
| 05/15 | 1,324 | 1,529 | 1,323 | 1,466 | +2.3% | 6,319,700 | 962億4304万 | +2.66% | 19.08 | 5.54 |
| 05/14 | 1,435 | 1,447 | 1,402 | 1,433 | +0.21% | 1,537,700 | 940億7659万 | +0.56% | 18.65 | 5.41 |
| 05/13 | 1,412 | 1,452 | 1,403 | 1,430 | +3.47% | 1,169,500 | 938億7964万 | +0.49% | 18.61 | 5.4 |
| 05/12 | 1,393 | 1,417 | 1,374 | 1,382 | -2.06% | 764,900 | 907億2843万 | -2.61% | 17.99 | 5.22 |
| 05/11 | 1,420 | 1,453 | 1,403 | 1,411 | -0.49% | 852,700 | 926億3229万 | -0.63% | 18.36 | 5.33 |
| 05/08 | 1,445 | 1,450 | 1,408 | 1,418 | +0.21% | 759,400 | 930億9184万 | +0.07% | 18.45 | 5.36 |
| 05/07 | 1,393 | 1,428 | 1,371 | 1,415 | -1.39% | 1,156,100 | 928億9489万 | +0.14% | 18.42 | 5.35 |
| 05/01 | 1,365 | 1,436 | 1,365 | 1,435 | +4.59% | 712,100 | 942億789万 | +1.63% | 18.68 | 5.42 |
| 04/30 | 1,365 | 1,385 | 1,350 | 1,372 | -0.29% | 520,000 | 900億7193万 | -2.76% | 17.86 | 5.18 |
| 04/28 | 1,370 | 1,394 | 1,365 | 1,376 | +1.93% | 658,500 | 903億3453万 | -2.76% | 17.91 | 5.2 |
| 04/27 | 1,370 | 1,373 | 1,350 | 1,350 | -2.53% | 666,200 | 886億2763万 | -4.66% | 17.57 | 5.1 |
| 04/24 | 1,400 | 1,408 | 1,377 | 1,385 | -2.4% | 676,100 | 909億2538万 | -2.4% | 18.02 | 5.23 |
| 04/23 | 1,420 | 1,430 | 1,390 | 1,419 | -0.42% | 620,100 | 931億5749万 | -0.63% | 18.47 | 5.36 |
| 04/22 | 1,441 | 1,452 | 1,418 | 1,425 | -1.66% | 531,200 | 935億5139万 | -0.7% | 18.55 | 5.38 |
| 04/21 | 1,455 | 1,458 | 1,440 | 1,449 | -0.07% | 373,500 | 951億2699万 | +0.35% | 18.86 | 5.47 |
| 04/20 | 1,474 | 1,475 | 1,442 | 1,450 | -1.02% | 609,600 | 951億9264万 | 0% | 18.87 | 5.48 |
| 04/17 | 1,451 | 1,474 | 1,451 | 1,465 | +1.67% | 709,000 | 961億7739万 | +0.55% | 19.07 | 5.53 |
| 04/16 | 1,482 | 1,504 | 1,441 | 1,441 | -1.97% | 872,000 | 946億179万 | -1.44% | 18.75 | 5.44 |
| 04/15 | 1,480 | 1,482 | 1,452 | 1,470 | +2.01% | 463,700 | 965億564万 | 0% | 19.13 | 5.55 |
| 04/14 | 1,438 | 1,449 | 1,427 | 1,441 | +2.34% | 596,000 | 946億179万 | -2.37% | 18.75 | 5.44 |
| 04/13 | 1,402 | 1,432 | 1,402 | 1,408 | -1.19% | 631,600 | 924億3534万 | -5.12% | 18.32 | 5.32 |
| 04/10 | 1,471 | 1,473 | 1,409 | 1,425 | -3.46% | 1,585,100 | 935億5139万 | -4.68% | 18.55 | 5.38 |
| 04/09 | 1,482 | 1,482 | 1,446 | 1,476 | -4.28% | 1,465,900 | 968億9954万 | -1.67% | 19.21 | 5.58 |
| 04/08 | 1,449 | 1,542 | 1,431 | 1,542 | +8.67% | 1,853,000 | 1012億3245万 | +2.66% | 20.07 | 5.83 |
| 04/07 | 1,405 | 1,440 | 1,397 | 1,419 | +2.09% | 944,800 | 931億5749万 | -5.65% | 18.47 | 5.36 |
| 04/06 | 1,389 | 1,404 | 1,366 | 1,390 | +0.94% | 722,200 | 912億5363万 | -8.13% | 18.09 | 5.25 |
| 04/03 | 1,356 | 1,403 | 1,355 | 1,377 | +2.76% | 998,400 | 904億18万 | -9.82% | 17.92 | 5.2 |
| 04/02 | 1,408 | 1,410 | 1,338 | 1,340 | -3.6% | 1,415,300 | 879億7113万 | -12.99% | 17.44 | 5.06 |
| 04/01 | 1,365 | 1,394 | 1,353 | 1,390 | +4.04% | 1,152,500 | 912億5363万 | -10.32% | 18.09 | 5.25 |
| 03/31 | 1,370 | 1,388 | 1,329 | 1,336 | -0.3% | 1,423,700 | 877億853万 | -14.25% | 29.08 | 4.39 |
| 03/30 | 1,345 | 1,349 | 1,311 | 1,340 | -3.53% | 1,420,400 | 879億7113万 | -14.76% | 29.17 | 4.41 |
| 03/27 | 1,413 | 1,428 | 1,383 | 1,389 | -0.43% | 1,325,300 | 911億8798万 | -12.48% | 30.23 | 4.57 |
| 03/26 | 1,464 | 1,466 | 1,392 | 1,395 | -5.17% | 1,301,800 | 915億8188万 | -12.92% | 30.37 | 4.59 |
| 03/25 | 1,425 | 1,477 | 1,422 | 1,471 | +4.1% | 1,243,200 | 965億7129万 | -9.03% | 32.02 | 4.84 |
| 03/24 | 1,441 | 1,450 | 1,387 | 1,413 | +0.14% | 1,879,900 | 927億6359万 | -13.21% | 30.76 | 4.65 |
| 03/23 | 1,530 | 1,532 | 1,398 | 1,411 | -12.36% | 5,087,700 | 926億3229万 | -13.65% | 30.71 | 4.64 |
| 03/19 | 1,627 | 1,642 | 1,583 | 1,610 | -0.06% | 1,402,700 | 1056億9666万 | -1.83% | 35.05 | 5.29 |
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 | |
| 2023年 3月期 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | 1222億4840万 | 794億6146万 | +16.97% 5/8 | - |
| 2024年 3月期 | 3,325 12/1 | 1,320 4/7 | 27,530,300 6/19 | 2032億3796万 | 806億8394万 | +40% 6/19 | -18.05% 4/25 |
| 2025年 3月期 | 3,420 2/12 | 1,491 10/24 | 28,502,400 6/13 | 2128億8063万 | 927億7508万 | +33.86% 11/13 | -23.24% 4/7 |
| 2026年 3月期 | 2,412 4/1 | 1,311 3/30 | 17,228,300 5/14 | 1583億4804万 | 860億6728万 | +21.33% 1/9 | -15.08% 11/19 |
| 最新 | 1,529 2026/8/14 | 2,227,900 | 1003億7900万 | -3.41% 1,583 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- -43%（0.57倍）
- 2026/08/14 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
1,300円（2023/03/31） - 18%（1.18倍）
1,529円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
