5253 カバー

5253
2024/05/29
時価
939億円
PER 予
18.55倍
2023年以降
19.5-49.13倍
（2023-2024年）
PBR
8.43倍
2023年以降
7.24-18.25倍
（2023-2024年）
配当 予
0%
ROE 予
45.46%
ROA 予
22.3%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
1,642
始値
1,632
高値
1,638
安値
1,535
終値 -6.39%
1,537
出来高 -4.84%
5,958,300

乖離率

株価（5日）
移動平均値
-4.47%
1,609
株価（25日）
移動平均値
-11.92%
1,745
出来高（5日）
移動平均値
-25.85%
8,035,400

2023/12/28～2024/05/29

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
2024
05/291,6321,6381,5351,537-6.39%5,958,300--11.92%--
05/281,6401,6961,6221,6420%6,261,400--6.65%--
05/271,5811,6441,5581,642+4.39%5,987,500--7.18%--
05/241,6111,6171,5161,573-4.72%13,288,000--11.53%--
05/231,7571,7651,6211,651-4.95%8,681,800--7.82%--
05/221,8031,8151,7371,737-4.51%4,910,900--3.71%--
05/211,9311,9331,8161,819-4.96%5,796,200-+0.11%--
05/201,8831,9621,8681,914+1.65%6,810,100-+4.76%--
05/171,8301,9061,7891,883+3.29%7,317,400-+2.56%--
05/161,9051,9451,8001,823-3.34%9,160,600--1.19%--
05/152,0022,0491,8101,886-5.46%15,520,700-+1.45%--
05/141,9392,0891,8891,995+16.33%24,300,800-+6.74%--
05/131,6781,7301,6661,715+1.24%3,194,700--8.68%--
05/101,7291,7551,6751,694-0.76%3,667,100--10.8%--
05/091,6651,7251,6171,707+2.77%4,422,900--11.19%--
05/081,6701,7441,6581,661-0.12%4,930,600--14.65%--
05/071,6751,7121,6511,663+1.09%2,549,100--15.75%--
05/021,6701,6911,6381,645-1.5%2,788,400--17.91%--
05/011,6851,6981,6581,670-2.22%2,843,600--17.94%--
04/301,7701,7731,6991,708-2.29%2,242,200--17.29%--
04/261,7261,7591,6831,748+0.29%4,265,000--16.56%--
04/251,7991,8181,7351,743-4.44%3,308,800--18.05%--
04/241,8711,8861,8161,824-1.51%2,123,900--15.36%--
04/231,9191,9321,8501,852-2.42%2,179,800--14.97%--
04/221,8911,9371,8691,898+1.39%2,209,800--13.73%--
04/191,9221,9411,8231,872-2.04%2,979,200--15.64%--
04/181,8701,9471,8401,911+2.63%3,350,200--14.69%--
04/171,9191,9241,8201,862-2.26%4,231,200--17.57%--
04/161,9181,9631,8971,905-3.54%3,225,500--16.56%--
04/152,0102,0341,9741,975-3.42%2,121,400--14.09%--
04/122,0832,1032,0432,045-1.49%1,515,200--11.7%--
04/112,1092,1372,0652,076-3.17%1,600,700--10.9%--
04/102,1982,2372,1402,144+1.47%1,642,600--8.61%--
04/092,1322,1492,1102,113-1.99%1,460,800--10.39%--
04/082,1702,2062,1472,156+0.28%1,271,800--9.14%--
04/052,1702,1862,1232,150-2.93%2,290,900--9.93%--
04/042,2522,2632,2122,215-1.16%1,290,400--7.82%--
04/032,2302,2852,2122,241-0.93%1,457,000--7.2%--
04/022,3142,3222,2462,262-1.95%1,638,100--6.8%--
04/012,3702,3762,2922,307-2.08%2,057,000--5.41%--
03/292,4052,4232,3132,356-2.24%2,521,300--3.68%--
03/282,4652,4952,4102,410-0.54%1,503,700--1.71%--
03/272,4312,4512,4102,423+0.12%1,036,400--1.34%--
03/262,4752,4822,4142,420-2.3%1,419,300--1.63%--
03/252,5212,5342,4762,477-2.21%1,769,600-+0.49%--
03/222,4572,5382,4382,533+3.26%1,749,500-+2.72%--
03/212,4252,4692,4072,453+2%1,668,000--0.49%--
03/192,3822,4242,3702,405+0.21%1,752,400--2.59%--
03/182,3802,4042,3212,400+1.95%2,373,100--3.11%--
03/152,2892,3602,2552,354-1.92%4,632,600--5.54%--
03/142,3702,4092,3072,400+0.42%1,995,900--4.38%--
03/132,4602,4612,3382,390-2.81%3,524,800--5.53%--
03/122,3152,4652,2892,459+6.36%3,451,300--3.53%--
03/112,3512,3792,3052,312-3.18%1,931,900--9.79%--
03/082,3842,4362,3702,388-0.46%2,184,500--7.55%--
03/072,4762,4782,3842,399-3.42%2,225,300--7.8%--
03/062,4002,5252,3952,484+1.93%2,792,000--5.23%--
03/052,4882,4952,4182,437-2.29%2,252,000--7.62%--
03/042,5282,5632,4942,494-0.91%1,594,300--6.21%--
03/012,5502,5722,4982,517-0.87%1,518,900--5.91%--
02/292,5102,5392,4822,539+0.91%1,470,700--5.51%--
02/282,5302,5512,4962,516-1.33%1,439,700--6.54%--
02/272,5622,6062,5282,550-0.47%1,641,900--5.52%--
02/262,4612,5792,4372,562+3.94%2,630,600--5.15%--
02/222,5202,5282,4652,465-1.83%2,475,900--8.7%--
02/212,5012,5292,4732,511-0.28%2,453,600--7.14%--
02/202,5432,6082,5162,518-0.32%2,887,200--7.05%--
02/192,5402,5722,5142,526-0.55%2,223,800--7.03%--
02/162,4802,5542,4752,540+2.13%2,683,000--6.79%--
02/152,5372,5762,4872,487-1.5%3,856,000--8.93%--
02/142,4952,5372,4732,525-0.55%3,446,500--7.78%--
02/132,6332,6602,5222,539-2.72%6,104,100--7.47%--
02/092,6652,7052,5102,610-5.98%12,688,000--5.23%--
02/082,8192,8282,7622,776-1.07%2,810,900-+0.51%--
02/072,8942,9042,7812,806-3.04%3,887,300-+1.63%--
02/062,8672,9052,8172,894+1.19%2,961,300-+4.93%--
02/052,8282,8642,7912,860+1.78%2,373,700-+4%--
02/022,8412,8842,8102,810-0.32%2,833,600-+2.52%--
02/012,8712,8982,8082,819-1.98%2,630,100-+3.03%--
01/312,8502,8792,8122,876+0.28%2,649,500-+5.46%--
01/302,9222,9392,8392,868-1.51%4,126,600-+5.48%--
01/292,9002,9782,8762,912-1.09%5,310,000-+7.3%--
01/262,8923,0152,8722,944+0.99%6,682,900-+8.76%--
01/252,7902,9232,7582,915+4.14%6,676,000-+8.12%--
01/242,6842,7992,6742,799+4.52%3,862,500-+4.01%--
01/232,6892,7202,6262,678+0.04%3,654,300--0.45%--
01/222,6462,6822,6032,677+3.12%2,875,700--0.63%--
01/192,5962,6082,5642,596+1.84%2,121,000--3.85%--
01/182,5532,6062,5392,549-0.82%2,516,500--6.15%--
01/172,6112,6532,5572,570-2.21%3,828,800--6.03%--
01/162,7502,7722,6212,628-3.63%4,464,100--4.61%--
01/152,6912,7552,6742,7270%3,295,700--1.8%--
01/122,6682,7302,6022,727+2.02%4,931,300--2.33%--
01/112,6892,6942,6362,673+0.22%3,434,600--4.84%--
01/102,6592,7142,6312,667-0.86%2,986,000--5.73%--
01/092,7942,7992,6902,690-2.89%3,706,700--5.68%--
01/052,8602,8912,7612,770-1.95%4,895,500--3.55%--
01/042,6982,8262,6732,825+3.18%3,822,500--1.91%--
2023
12/292,7402,7632,6882,738+0.29%3,212,800--5.06%--
12/282,6872,7322,6372,730+0.7%3,295,500--5.67%--

年初来

年度株価出来高25日乖離
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1,537
2024/5/29		5,958,300-11.92%
1,745