カバー(5253) 株価チャート・PER12.33倍・PBR5.02倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	1,511	1,636	1,502	1,526	4,596,600	-	-
08/12(水)	1,600	1,630	1,586	1,630	1,628,900	1,596.0	1,590.5
08/10(月)	1,617	1,658	1,592	1,610	1,466,200	1,561.8	1,590.0
08/07(金)	1,580	1,635	1,571	1,632	1,336,900	1,531.2	1,587.5
08/06(木)	1,525	1,587	1,516	1,577	987,500	1,496.8	1,580.5
08/05(水)	1,478	1,540	1,451	1,531	1,313,000	1,490.6	1,571.2
08/04(火)	1,453	1,509	1,440	1,459	1,050,600	1,493.8	1,564.8
08/03(月)	1,445	1,471	1,387	1,457	1,789,000	1,523.6	1,560.7
07/31(金)	1,506	1,520	1,460	1,460	1,829,100	1,562.2	1,551.2
07/30(木)	1,525	1,602	1,500	1,546	1,923,600	1,540.2	1,539.4
07/29(水)	1,586	1,602	1,452	1,547	4,186,500	1,540.0	1,524.6
07/28(火)	1,649	1,700	1,570	1,608	5,686,400	1,569.0	1,510.7
07/27(月)	1,475	1,650	1,464	1,650	6,710,300	1,574.0	1,497.6
07/24(金)	1,465	1,514	1,336	1,350	4,733,900	1,572.0	1,483.7
07/23(木)	1,681	1,724	1,511	1,545	7,130,600	1,637.4	1,487.3
07/22(水)	1,612	1,714	1,586	1,692	2,059,500	1,667.8	1,483.4
07/21(火)	1,700	1,746	1,627	1,633	2,019,600	1,668.2	1,472.4
07/17(金)	1,668	1,688	1,619	1,640	1,180,600	1,669.8	1,463.8
07/16(木)	1,705	1,741	1,656	1,677	1,091,600	1,664.2	1,455.3
07/15(水)	1,672	1,702	1,650	1,697	888,800	1,655.2	1,449.1
07/14(火)	1,660	1,698	1,645	1,694	1,105,000	1,639.4	1,442.0
07/13(月)	1,601	1,651	1,591	1,641	1,044,300	1,625.6	1,439.4
07/10(金)	1,625	1,645	1,583	1,612	913,300	1,620.6	1,439.2
07/09(木)	1,586	1,649	1,533	1,632	1,762,900	1,607.8	1,439.9
07/08(水)	1,609	1,677	1,569	1,618	1,793,500	1,573.0	1,438.6
07/07(火)	1,608	1,655	1,581	1,625	1,556,000	1,518.2	1,439.4
07/06(月)	1,552	1,629	1,544	1,616	2,174,600	1,467.4	1,439.7
07/03(金)	1,488	1,561	1,446	1,548	2,033,800	1,415.6	1,440.4
07/02(木)	1,401	1,469	1,381	1,458	1,463,500	1,349.6	1,442.5
07/01(水)	1,347	1,366	1,315	1,344	880,400	1,291.0	1,447.6
06/30(火)	1,350	1,377	1,310	1,371	1,483,900	1,257.4	1,456.4
06/29(月)	1,217	1,370	1,215	1,357	2,234,400	1,223.2	1,465.4
06/26(金)	1,152	1,220	1,141	1,218	1,474,200	1,208.2	1,478.8
06/25(木)	1,189	1,197	1,164	1,165	750,300	1,224.8	1,500.5
06/24(水)	1,201	1,218	1,163	1,176	1,467,100	1,279.8	1,523.6
06/23(火)	1,279	1,279	1,197	1,200	1,492,300	1,334.4	1,544.6
06/22(月)	1,301	1,314	1,259	1,282	1,447,200	1,377.4	1,563.4
06/19(金)	1,380	1,380	1,280	1,301	2,579,100	1,404.6	1,575.0
06/18(木)	1,460	1,470	1,424	1,440	553,200	1,430.2	1,581.6
06/17(水)	1,415	1,458	1,403	1,449	639,100	1,446.6	1,581.3
06/16(火)	1,418	1,443	1,381	1,415	846,500	1,460.8	1,580.6
06/15(月)	1,458	1,460	1,412	1,418	841,800	1,503.4	1,579.2
06/12(金)	1,522	1,522	1,418	1,429	1,937,900	1,547.0	1,579.0
06/11(木)	1,444	1,538	1,422	1,522	1,688,700	1,587.2	1,578.5
06/10(水)	1,620	1,620	1,505	1,520	1,560,300	1,602.8	1,574.2
06/09(火)	1,640	1,655	1,579	1,628	861,900	1,626.2	1,570.8
06/08(月)	1,616	1,642	1,585	1,636	913,500	1,627.2	1,560.6
06/05(金)	1,624	1,685	1,618	1,630	1,461,700	1,626.6	1,550.2
06/04(木)	1,636	1,669	1,586	1,600	842,800	1,620.6	1,539.0
06/03(水)	1,631	1,657	1,586	1,637	1,012,000	1,618.0	1,530.4
06/02(火)	1,620	1,639	1,537	1,633	1,599,500	1,603.4	1,521.7
06/01(月)	1,588	1,653	1,561	1,633	1,245,600	1,595.6	1,513.4
05/29(金)	1,600	1,647	1,576	1,600	1,198,400	1,607.6	1,506.0
05/28(木)	1,551	1,596	1,513	1,587	1,500,000	1,639.6	1,500.0
05/27(水)	1,583	1,621	1,527	1,564	1,658,700	1,670.8	1,495.1
05/26(火)	1,687	1,703	1,590	1,594	1,600,300	1,698.0	1,490.2
05/25(月)	1,760	1,764	1,654	1,693	1,873,000	1,713.4	1,485.2
05/22(金)	1,758	1,832	1,726	1,760	2,190,200	1,689.2	1,475.2
05/21(木)	1,666	1,765	1,631	1,743	2,305,900	1,630.4	1,461.1
05/20(水)	1,671	1,700	1,642	1,700	1,624,400	1,568.4	1,448.4
05/19(火)	1,600	1,708	1,587	1,671	2,444,700	1,514.4	1,439.4
05/18(月)	1,526	1,585	1,498	1,572	2,661,900	1,456.6	1,434.2
05/15(金)	1,324	1,529	1,323	1,466	6,319,700	1,424.4	1,428.1
05/14(木)	1,435	1,447	1,402	1,433	1,537,700	1,414.8	1,425.1
05/13(水)	1,412	1,452	1,403	1,430	1,169,500	1,411.2	1,422.8
05/12(火)	1,393	1,417	1,374	1,382	764,900	1,412.2	1,419.2
05/11(月)	1,420	1,453	1,403	1,411	852,700	1,410.2	1,419.6
05/08(金)	1,445	1,450	1,408	1,418	759,400	1,403.2	1,416.6
05/07(木)	1,393	1,428	1,371	1,415	1,156,100	1,389.6	1,413.4
05/01(金)	1,365	1,436	1,365	1,435	712,100	1,383.6	1,412.4
04/30(木)	1,365	1,385	1,350	1,372	520,000	1,380.4	1,410.8
04/28(火)	1,370	1,394	1,365	1,376	658,500	1,391.0	1,414.8
04/27(月)	1,370	1,373	1,350	1,350	666,200	1,405.6	1,416.2
04/24(金)	1,400	1,408	1,377	1,385	676,100	1,425.6	1,418.7
04/23(木)	1,420	1,430	1,390	1,419	620,100	1,441.6	1,427.7
04/22(水)	1,441	1,452	1,418	1,425	531,200	1,446.0	1,435.4
04/21(火)	1,455	1,458	1,440	1,449	373,500	1,455.0	1,443.8
04/20(月)	1,474	1,475	1,442	1,450	609,600	1,453.4	1,449.7
04/17(金)	1,451	1,474	1,451	1,465	709,000	1,445.0	1,456.8
04/16(木)	1,482	1,504	1,441	1,441	872,000	1,437.0	1,462.0
04/15(水)	1,480	1,482	1,452	1,470	463,700	1,444.0	1,469.9
04/14(火)	1,438	1,449	1,427	1,441	596,000	1,458.4	1,476.4
04/13(月)	1,402	1,432	1,402	1,408	631,600	1,454.0	1,484.0
04/10(金)	1,471	1,473	1,409	1,425	1,585,100	1,450.4	1,495.2
04/09(木)	1,482	1,482	1,446	1,476	1,465,900	1,440.8	1,500.6
04/08(水)	1,449	1,542	1,431	1,542	1,853,000	1,413.6	1,502.2
04/07(火)	1,405	1,440	1,397	1,419	944,800	1,383.2	1,504.2
04/06(月)	1,389	1,404	1,366	1,390	722,200	1,366.6	1,513.1
04/03(金)	1,356	1,403	1,355	1,377	998,400	1,356.6	1,527.3
04/02(木)	1,408	1,410	1,338	1,340	1,415,300	1,359.0	1,540.1
04/01(水)	1,365	1,394	1,353	1,390	1,152,500	1,370.0	1,550.3
03/31(火)	1,370	1,388	1,329	1,336	1,423,700	1,386.2	1,558.3
03/30(月)	1,345	1,349	1,311	1,340	1,420,400	1,401.6	1,572.4
03/27(金)	1,413	1,428	1,383	1,389	1,325,300	1,415.8	1,587.5
03/26(木)	1,464	1,466	1,392	1,395	1,301,800	1,460.0	1,602.0
03/25(水)	1,425	1,477	1,422	1,471	1,243,200	1,503.2	1,616.7
03/24(火)	1,441	1,450	1,387	1,413	1,879,900	1,536.4	1,627.8
03/23(月)	1,530	1,532	1,398	1,411	5,087,700	1,572.8	1,634.3
03/19(木)	1,627	1,642	1,583	1,610	1,402,700	1,616.2	1,639.7
03/18(水)	1,652	1,655	1,611	1,611	899,600	1,613.0	1,639.1
03/17(火)	1,620	1,663	1,612	1,637	1,306,800	1,618.8	1,636.1
03/16(月)	1,628	1,628	1,580	1,595	832,000	1,618.0	1,632.4
03/13(金)	1,575	1,639	1,575	1,628	979,800	1,625.0	1,631.7
03/12(木)	1,600	1,618	1,564	1,594	1,737,000	1,637.2	1,627.4
03/11(水)	1,650	1,695	1,636	1,640	1,347,500	1,630.2	1,626.1
03/10(火)	1,652	1,657	1,608	1,633	1,155,800	1,605.2	1,623.8
03/09(月)	1,569	1,630	1,557	1,630	2,591,400	1,597.4	1,623.4
03/06(金)	1,639	1,727	1,612	1,689	3,833,800	1,599.4	1,622.5
03/05(木)	1,538	1,591	1,522	1,559	1,787,000	1,610.6	1,620.2
03/04(水)	1,563	1,575	1,506	1,515	2,750,200	1,638.2	1,624.1
03/03(火)	1,661	1,665	1,591	1,594	1,319,100	1,654.2	1,630.4
03/02(月)	1,666	1,705	1,617	1,640	2,652,800	1,653.4	1,636.4
02/27(金)	1,711	1,783	1,710	1,745	1,762,200	1,663.4	1,639.8
02/26(木)	1,609	1,712	1,609	1,697	1,633,100	1,657.6	1,638.4
02/25(水)	1,600	1,639	1,573	1,595	1,725,800	1,668.8	1,640.0
02/24(火)	1,673	1,683	1,578	1,590	1,628,900	1,702.0	1,649.8
02/20(金)	1,695	1,718	1,665	1,690	1,117,000	1,733.8	1,660.1
02/19(木)	1,750	1,752	1,716	1,716	760,700	1,710.8	1,665.2
02/18(水)	1,744	1,779	1,709	1,753	1,284,000	1,677.0	1,670.2
02/17(火)	1,750	1,791	1,738	1,761	1,338,800	1,645.2	1,673.3
02/16(月)	1,683	1,789	1,682	1,749	3,252,500	1,600.2	1,679.0
02/13(金)	1,627	1,665	1,565	1,575	2,643,800	1,559.4	1,677.8
02/12(木)	1,597	1,609	1,536	1,547	1,409,100	1,559.8	1,680.5
02/10(火)	1,555	1,594	1,538	1,594	859,100	1,554.4	1,685.2
02/09(月)	1,573	1,573	1,529	1,536	630,900	1,548.0	1,687.7
02/06(金)	1,545	1,552	1,507	1,545	860,800	1,557.6	1,686.6
02/05(木)	1,535	1,595	1,514	1,577	1,058,900	1,573.0	1,685.7
02/04(水)	1,540	1,544	1,505	1,520	1,221,700	1,579.2	1,682.2
02/03(火)	1,591	1,592	1,556	1,562	748,700	1,601.4	1,682.8
02/02(月)	1,623	1,638	1,578	1,584	699,900	1,620.4	1,681.3
01/30(金)	1,600	1,624	1,583	1,622	607,100	1,638.2	1,679.4
01/29(木)	1,631	1,651	1,596	1,608	751,300	1,662.2	1,673.8
01/28(水)	1,641	1,654	1,612	1,631	721,600	1,685.6	1,669.8
01/27(火)	1,660	1,688	1,643	1,657	717,900	1,701.6	1,665.0
01/26(月)	1,720	1,734	1,673	1,673	869,900	1,717.8	1,659.9
01/23(金)	1,718	1,753	1,713	1,742	664,700	1,751.0	1,654.2
01/22(木)	1,720	1,749	1,709	1,725	575,400	1,772.0	1,647.7
01/21(水)	1,719	1,754	1,709	1,711	910,100	1,790.8	1,640.4
01/20(火)	1,806	1,816	1,737	1,738	1,561,100	1,816.6	1,632.6
01/19(月)	1,843	1,868	1,801	1,839	1,043,200	1,835.0	1,627.8
01/16(金)	1,830	1,847	1,778	1,847	1,610,800	1,848.0	1,617.0
01/15(木)	1,850	1,872	1,817	1,819	1,136,800	1,822.2	1,605.6
01/14(水)	1,837	1,865	1,793	1,840	1,290,300	1,787.2	1,594.7
01/13(火)	1,888	1,901	1,820	1,830	2,824,800	1,751.8	1,582.4
01/09(金)	1,725	1,923	1,724	1,904	6,739,700	1,717.4	1,569.3
01/08(木)	1,653	1,718	1,646	1,718	2,066,400	1,638.4	1,556.4
01/07(水)	1,652	1,665	1,630	1,644	1,066,500	1,599.2	1,553.6
01/06(火)	1,675	1,691	1,653	1,663	1,579,100	1,568.0	1,554.6
01/05(月)	1,551	1,675	1,550	1,658	3,749,700	1,542.4	1,555.4
12/30(火)	1,522	1,529	1,498	1,509	817,800	1,515.8	1,555.8
12/29(月)	1,502	1,539	1,489	1,522	1,591,100	1,521.2	1,559.9
12/26(金)	1,543	1,548	1,488	1,488	2,371,000	1,513.4	1,564.2
12/25(木)	1,538	1,562	1,518	1,535	1,266,000	1,517.6	1,569.4
12/24(水)	1,536	1,539	1,512	1,525	873,200	1,512.4	1,570.0
12/23(火)	1,490	1,542	1,487	1,536	1,891,700	1,513.6	1,572.0
12/22(月)	1,515	1,522	1,476	1,483	1,350,500	1,512.4	1,576.9
12/19(金)	1,520	1,524	1,505	1,509	745,800	1,531.8	1,584.6
12/18(木)	1,523	1,527	1,505	1,509	868,900	1,538.6	1,594.8
12/17(水)	1,530	1,544	1,506	1,531	877,900	1,539.8	1,602.7
12/16(火)	1,587	1,597	1,528	1,530	1,140,200	1,557.4	1,617.7
12/15(月)	1,530	1,593	1,528	1,580	1,013,800	1,565.2	1,632.8
12/12(金)	1,528	1,545	1,515	1,543	976,400	1,561.6	1,641.6
12/11(木)	1,603	1,608	1,502	1,515	2,280,300	1,562.0	1,651.9
12/10(水)	1,567	1,630	1,564	1,619	1,281,900	1,565.4	1,664.8
12/09(火)	1,557	1,591	1,530	1,569	1,117,600	1,542.4	1,674.3
12/08(月)	1,554	1,568	1,522	1,562	668,900	1,544.6	1,684.8
12/05(金)	1,530	1,549	1,518	1,545	701,100	1,561.8	1,694.6
12/04(木)	1,520	1,540	1,500	1,532	1,247,800	1,586.8	1,706.8
12/03(水)	1,500	1,522	1,465	1,504	2,820,000	1,617.2	1,720.2
12/02(火)	1,653	1,659	1,580	1,580	1,168,400	1,649.8	1,736.1
12/01(月)	1,680	1,683	1,638	1,648	625,500	1,656.0	1,747.8
11/28(金)	1,678	1,717	1,667	1,670	1,023,500	1,652.6	1,758.3
11/27(木)	1,660	1,694	1,650	1,684	912,900	1,642.2	1,768.5
11/26(水)	1,618	1,675	1,605	1,667	982,200	1,615.4	1,779.0
11/25(火)	1,643	1,648	1,591	1,611	940,800	1,596.6	1,790.2
11/21(金)	1,600	1,650	1,600	1,631	1,420,400	1,606.2	1,802.0
11/20(木)	1,575	1,639	1,556	1,618	1,780,100	1,615.0	1,812.8
11/19(水)	1,568	1,587	1,540	1,550	1,535,000	1,644.2	1,825.2
11/18(火)	1,648	1,652	1,564	1,573	2,244,200	1,675.6	1,839.4
11/17(月)	1,661	1,668	1,625	1,659	1,642,800	1,742.4	1,854.9
11/14(金)	1,728	1,743	1,667	1,675	2,933,800	1,792.2	1,869.2
11/13(木)	1,710	1,789	1,680	1,764	2,990,500	1,816.8	1,879.8
11/12(水)	1,687	1,753	1,666	1,707	6,281,700	1,824.2	1,882.6
11/11(火)	1,900	1,915	1,865	1,907	1,707,800	1,850.4	1,888.0
11/10(月)	1,885	1,908	1,851	1,908	2,021,700	1,840.4	1,883.0
11/07(金)	1,780	1,814	1,770	1,798	822,100	1,824.8	1,877.2
11/06(木)	1,841	1,850	1,801	1,801	766,800	1,826.6	1,877.2
11/05(水)	1,863	1,870	1,795	1,838	885,300	1,836.8	1,878.2
11/04(火)	1,820	1,868	1,806	1,857	741,000	1,842.6	1,879.9
10/31(金)	1,804	1,842	1,803	1,830	684,500	1,851.2	1,881.6
10/30(木)	1,836	1,858	1,801	1,807	984,900	1,859.6	1,883.9
10/29(水)	1,848	1,876	1,834	1,852	888,900	1,880.4	1,887.2
10/28(火)	1,900	1,907	1,850	1,867	873,600	1,895.0	1,890.4
10/27(月)	1,870	1,905	1,858	1,900	802,100	1,911.2	1,893.7
10/24(金)	1,908	1,909	1,866	1,872	1,043,100	1,920.4	1,896.0
10/23(木)	1,930	1,964	1,900	1,911	1,333,300	1,927.2	1,900.1
10/22(水)	1,939	1,946	1,914	1,925	1,184,100	1,925.0	1,903.2
10/21(火)	1,949	1,960	1,927	1,948	778,500	1,926.0	1,908.5
10/20(月)	1,928	1,962	1,927	1,946	817,800	1,917.4	1,911.0
10/17(金)	1,890	1,940	1,890	1,906	795,000	1,920.2	1,910.6
10/16(木)	1,941	1,948	1,896	1,900	1,170,000	1,942.0	1,912.8
10/15(水)	1,905	1,952	1,891	1,930	1,311,700	1,950.2	1,916.8
10/14(火)	1,932	1,975	1,904	1,905	1,272,500	1,931.0	1,919.6
10/10(金)	1,992	1,994	1,924	1,960	1,502,900	1,918.2	1,922.6
10/09(木)	1,942	2,024	1,936	2,015	3,002,400	1,882.6	1,923.0
10/08(水)	1,828	1,945	1,823	1,941	2,066,700	1,832.2	1,923.1
10/07(火)	1,851	1,855	1,826	1,834	1,195,900	1,803.8	1,930.3
10/06(月)	1,820	1,848	1,788	1,841	1,749,500	1,802.2	1,941.9
10/03(金)	1,759	1,825	1,758	1,782	1,562,900	1,810.0	1,954.2
10/02(木)	1,808	1,825	1,743	1,763	2,102,300	1,833.6	1,972.0
10/01(水)	1,810	1,833	1,795	1,799	1,513,900	1,858.4	1,992.8
09/30(火)	1,864	1,875	1,825	1,826	1,905,500	1,876.4	2,012.0
09/29(月)	1,921	1,921	1,876	1,880	1,035,000	1,897.6	2,027.1
09/26(金)	1,879	1,927	1,870	1,900	1,431,400	1,911.6	2,042.8
09/25(木)	1,892	1,904	1,870	1,887	1,563,800	1,923.2	2,056.6
09/24(水)	1,920	1,920	1,863	1,889	2,383,500	1,940.6	2,073.1
09/22(月)	1,969	1,989	1,931	1,932	1,358,400	1,960.8	2,089.1
09/19(金)	1,952	1,977	1,922	1,950	1,456,400	1,985.6	2,101.6
09/18(木)	1,980	1,984	1,945	1,958	1,377,800	1,997.6	2,114.1
09/17(水)	2,000	2,009	1,966	1,974	1,605,900	1,993.4	2,123.3
09/16(火)	2,031	2,050	1,982	1,990	2,412,600	1,991.0	2,132.3
09/12(金)	1,989	2,064	1,963	2,056	2,743,600	1,993.0	-
09/11(木)	2,003	2,038	1,985	2,010	4,079,800	1,981.8	-
09/10(水)	1,955	1,964	1,911	1,937	1,730,800	1,975.4	-
09/09(火)	2,000	2,013	1,951	1,962	1,523,700	1,982.2	-
09/08(月)	2,000	2,024	1,991	2,000	1,152,000	1,993.2	-
09/05(金)	1,984	2,006	1,972	2,000	1,116,700	2,017.4	-
09/04(木)	1,991	1,996	1,950	1,978	1,871,800	2,042.2	-
09/03(水)	2,025	2,044	1,970	1,971	2,627,100	2,076.6	-
09/02(火)	2,096	2,103	1,991	2,017	5,737,600	2,127.8	-
09/01(月)	2,102	2,128	2,088	2,121	1,015,300	2,180.6	-
08/29(金)	2,152	2,167	2,118	2,124	1,308,400	2,212.4	-
08/28(木)	2,200	2,208	2,150	2,150	1,668,400	2,228.2	-
08/27(水)	2,265	2,271	2,213	2,227	1,443,100	2,252.8	-
08/26(火)	2,275	2,302	2,258	2,281	1,303,200	2,256.2	-
08/25(月)	2,207	2,284	2,195	2,280	1,777,700	2,260.0	-
08/22(金)	2,265	2,276	2,203	2,203	1,297,800	2,262.0	-
08/21(木)	2,240	2,277	2,220	2,273	1,046,500	2,270.0	-
08/20(水)	2,316	2,319	2,223	2,244	1,616,600	2,268.0	-
08/19(火)	2,310	2,345	2,287	2,300	2,171,200	2,256.8	-
08/18(月)	2,265	2,304	2,237	2,290	1,949,100	2,236.8	-
08/15(金)	2,299	2,302	2,226	2,243	2,117,900	2,216.8	-
08/14(木)	2,195	2,277	2,175	2,263	3,170,900	2,211.6	-
08/13(水)	2,194	2,235	2,103	2,188	5,995,800	2,198.4	-
08/12(火)	2,209	2,265	2,185	2,200	2,482,200	2,198.6	-

カバー (5253.T) 株人は見送り

母体（財務）

大口（クジラ）の動き

下値の見通し

需給の重し

株人の結論