E・J HD（2153）の株価チャート
株価
7/14
- 前日 (7/13)
- 1,665
- 始値
- 1,681
- 高値
- 1,701
- 安値
- 1,678
- 終値 +1.68%
- 1,693
- 出来高 +28.84%
- 67,900
乖離率
- 株価（5日）
移動平均値 - +0.71%
1,681 - 株価（25日）
移動平均値 - +4.44%
1,621 - 出来高（5日）
移動平均値 - +12.9%
60,140
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 1,681 | 1,701 | 1,678 | 1,693 | +1.68% | 67,900 | 311億1551万 | +4.44% | 8.23 | 0.76 |
| 07/13 | 1,698 | 1,707 | 1,665 | 1,665 | -0.95% | 52,700 | 306億90万 | +3.03% | 8.09 | 0.74 |
| 07/10 | 1,688 | 1,692 | 1,680 | 1,681 | +0.06% | 51,600 | 308億9496万 | +4.22% | 8.17 | 0.75 |
| 07/09 | 1,687 | 1,689 | 1,674 | 1,680 | -0.3% | 70,500 | 308億7658万 | +4.48% | 8.16 | 0.75 |
| 07/08 | 1,671 | 1,689 | 1,663 | 1,685 | +0.84% | 58,000 | 309億6848万 | +5.12% | 8.19 | 0.75 |
| 07/07 | 1,675 | 1,684 | 1,668 | 1,671 | 0% | 45,100 | 307億1117万 | +4.5% | 8.12 | 0.75 |
| 07/06 | 1,657 | 1,672 | 1,655 | 1,671 | +0.66% | 50,300 | 307億1117万 | +4.76% | 8.12 | 0.75 |
| 07/03 | 1,652 | 1,667 | 1,647 | 1,660 | +0.97% | 56,100 | 305億900万 | +4.34% | 8.06 | 0.74 |
| 07/02 | 1,628 | 1,650 | 1,626 | 1,644 | +1.54% | 48,100 | 302億1494万 | +3.4% | 7.99 | 0.73 |
| 07/01 | 1,615 | 1,625 | 1,607 | 1,619 | +0.37% | 32,000 | 297億5547万 | +1.89% | 7.87 | 0.72 |
| 06/30 | 1,623 | 1,625 | 1,609 | 1,613 | -0.43% | 60,500 | 296億4519万 | +1.38% | 7.84 | 0.72 |
| 06/29 | 1,597 | 1,620 | 1,595 | 1,620 | +2.02% | 79,900 | 297億7385万 | +1.76% | 7.87 | 0.72 |
| 06/26 | 1,581 | 1,590 | 1,576 | 1,588 | +0.51% | 31,900 | 291億8572万 | -0.31% | 7.72 | 0.71 |
| 06/25 | 1,589 | 1,601 | 1,578 | 1,580 | +0.19% | 34,500 | 290億3869万 | -1% | 7.68 | 0.71 |
| 06/24 | 1,581 | 1,594 | 1,577 | 1,577 | -0.19% | 31,600 | 289億8355万 | -1.38% | 7.66 | 0.7 |
| 06/23 | 1,583 | 1,586 | 1,576 | 1,580 | -0.63% | 43,000 | 290億3869万 | -1.37% | 7.68 | 0.71 |
| 06/22 | 1,600 | 1,602 | 1,584 | 1,590 | -0.38% | 41,200 | 292億2248万 | -1% | 7.72 | 0.71 |
| 06/19 | 1,600 | 1,600 | 1,581 | 1,596 | 0% | 53,000 | 293億3275万 | -0.75% | 7.75 | 0.71 |
| 06/18 | 1,595 | 1,604 | 1,590 | 1,596 | +0.44% | 48,400 | 293億3275万 | -0.87% | 7.75 | 0.71 |
| 06/17 | 1,586 | 1,605 | 1,586 | 1,589 | +0.25% | 43,300 | 292億410万 | -1.49% | 7.72 | 0.71 |
| 06/16 | 1,595 | 1,596 | 1,576 | 1,585 | -1% | 52,200 | 291億3058万 | -1.92% | 7.7 | 0.71 |
| 06/15 | 1,601 | 1,610 | 1,598 | 1,601 | +0.76% | 51,200 | 294億2465万 | -1.11% | 7.78 | 0.71 |
| 06/12 | 1,582 | 1,594 | 1,575 | 1,589 | +0.44% | 98,900 | 292億410万 | -2.09% | 7.72 | 0.71 |
| 06/11 | 1,577 | 1,582 | 1,555 | 1,582 | +0.19% | 83,600 | 290億7545万 | -2.71% | 7.69 | 0.71 |
| 06/10 | 1,568 | 1,579 | 1,564 | 1,579 | +0.64% | 58,800 | 290億2031万 | -3.19% | 7.67 | 0.7 |
| 06/09 | 1,572 | 1,587 | 1,561 | 1,569 | -0.13% | 60,000 | 288億3652万 | -4.04% | 7.62 | 0.7 |
| 06/08 | 1,570 | 1,583 | 1,558 | 1,571 | -0.25% | 92,100 | 288億7328万 | -4.21% | 7.63 | 0.7 |
| 06/05 | 1,566 | 1,588 | 1,566 | 1,575 | +1.48% | 61,200 | 289億4679万 | -4.31% | 7.65 | 0.7 |
| 06/04 | 1,560 | 1,565 | 1,550 | 1,552 | -1.08% | 49,400 | 285億2408万 | -5.94% | 7.54 | 0.69 |
| 06/03 | 1,573 | 1,577 | 1,562 | 1,569 | -0.44% | 92,300 | 288億3652万 | -5.2% | 7.62 | 0.7 |
| 06/02 | 1,580 | 1,587 | 1,562 | 1,576 | -0.63% | 97,200 | 289億6517万 | -5.06% | 7.66 | 0.7 |
| 06/01 | 1,619 | 1,619 | 1,581 | 1,586 | -2.7% | 129,300 | 291億4896万 | -4.8% | 7.71 | 0.71 |
| 05/29 | 1,621 | 1,639 | 1,621 | 1,630 | +0.62% | 75,500 | 299億5763万 | -2.45% | 8.69 | 0.73 |
| 05/28 | 1,604 | 1,620 | 1,592 | 1,620 | -1.88% | 195,600 | 297億7385万 | -3.28% | 8.64 | 0.72 |
| 05/27 | 1,662 | 1,665 | 1,649 | 1,651 | -0.06% | 135,000 | 303億4359万 | -1.73% | 8.8 | 0.74 |
| 05/26 | 1,651 | 1,655 | 1,639 | 1,652 | +0.06% | 75,300 | 303億6197万 | -1.84% | 8.81 | 0.74 |
| 05/25 | 1,660 | 1,660 | 1,646 | 1,651 | -0.06% | 86,400 | 303億4359万 | -2.19% | 8.8 | 0.74 |
| 05/22 | 1,656 | 1,658 | 1,645 | 1,652 | -0.12% | 60,900 | 303億6197万 | -2.31% | 8.81 | 0.74 |
| 05/21 | 1,658 | 1,665 | 1,653 | 1,654 | +0.24% | 80,100 | 303億9873万 | -2.48% | 8.82 | 0.74 |
| 05/20 | 1,670 | 1,670 | 1,642 | 1,650 | -1.43% | 145,200 | 303億2521万 | -3% | 8.8 | 0.74 |
| 05/19 | 1,667 | 1,678 | 1,661 | 1,674 | +1.33% | 91,800 | 307億6631万 | -1.93% | 8.93 | 0.75 |
| 05/18 | 1,666 | 1,667 | 1,647 | 1,652 | -0.3% | 85,100 | 303億6197万 | -3.56% | 8.81 | 0.74 |
| 05/15 | 1,660 | 1,677 | 1,652 | 1,657 | +0.24% | 66,500 | 304億5387万 | -3.55% | 8.84 | 0.74 |
| 05/14 | 1,668 | 1,669 | 1,652 | 1,653 | -0.9% | 100,700 | 303億8035万 | -4.12% | 8.81 | 0.74 |
| 05/13 | 1,677 | 1,679 | 1,666 | 1,668 | -0.24% | 96,300 | 306億5603万 | -3.53% | 8.89 | 0.74 |
| 05/12 | 1,681 | 1,683 | 1,668 | 1,672 | -0.48% | 121,300 | 307億2955万 | -3.46% | 8.92 | 0.75 |
| 05/11 | 1,685 | 1,698 | 1,680 | 1,680 | -0.24% | 56,500 | 308億7658万 | -3.28% | 8.96 | 0.75 |
| 05/08 | 1,694 | 1,698 | 1,680 | 1,684 | -0.82% | 79,600 | 309億5010万 | -3.16% | 8.98 | 0.75 |
| 05/07 | 1,698 | 1,704 | 1,686 | 1,698 | +0.89% | 44,500 | 312億740万 | -2.47% | 9.05 | 0.76 |
| 05/01 | 1,695 | 1,695 | 1,676 | 1,683 | -0.71% | 50,300 | 309億3172万 | -3.55% | 8.97 | 0.75 |
| 04/30 | 1,691 | 1,698 | 1,680 | 1,695 | -0.7% | 114,800 | 311億5226万 | -3.09% | 9.04 | 0.76 |
| 04/28 | 1,681 | 1,707 | 1,679 | 1,707 | +1.55% | 67,300 | 313億7281万 | -2.57% | 9.1 | 0.76 |
| 04/27 | 1,681 | 1,691 | 1,674 | 1,681 | -0.18% | 70,800 | 308億9496万 | -4.16% | 8.96 | 0.75 |
| 04/24 | 1,701 | 1,705 | 1,684 | 1,684 | -1% | 67,300 | 309億5010万 | -4.05% | 8.98 | 0.75 |
| 04/23 | 1,711 | 1,720 | 1,692 | 1,701 | -0.47% | 97,500 | 312億6254万 | -3.3% | 9.07 | 0.76 |
| 04/22 | 1,722 | 1,726 | 1,707 | 1,709 | -0.7% | 60,600 | 314億957万 | -3.12% | 9.11 | 0.76 |
| 04/21 | 1,732 | 1,735 | 1,720 | 1,721 | -0.06% | 41,500 | 316億3012万 | -2.6% | 9.18 | 0.77 |
| 04/20 | 1,744 | 1,744 | 1,720 | 1,722 | -0.86% | 69,600 | 316億4850万 | -2.71% | 9.18 | 0.77 |
| 04/17 | 1,746 | 1,753 | 1,737 | 1,737 | -0.63% | 39,300 | 319億2418万 | -1.98% | 9.26 | 0.78 |
| 04/16 | 1,768 | 1,768 | 1,746 | 1,748 | -0.51% | 48,700 | 321億2635万 | -1.52% | 9.32 | 0.78 |
| 04/15 | 1,752 | 1,769 | 1,748 | 1,757 | +1.33% | 42,300 | 322億9176万 | -1.18% | 9.37 | 0.78 |
| 04/14 | 1,762 | 1,768 | 1,732 | 1,734 | -1.87% | 108,400 | 318億6904万 | -2.64% | 9.25 | 0.77 |
| 04/13 | 1,797 | 1,797 | 1,764 | 1,767 | -1.06% | 51,200 | 324億7555万 | -0.95% | 9.42 | 0.79 |
| 04/10 | 1,806 | 1,810 | 1,783 | 1,786 | -1% | 41,200 | 328億2475万 | 0% | 9.52 | 0.8 |
| 04/09 | 1,821 | 1,831 | 1,801 | 1,804 | -0.93% | 27,700 | 331億5557万 | +0.84% | 9.62 | 0.81 |
| 04/08 | 1,813 | 1,837 | 1,809 | 1,821 | +1.56% | 54,600 | 334億6801万 | +1.79% | 9.71 | 0.81 |
| 04/07 | 1,795 | 1,804 | 1,789 | 1,793 | +0.22% | 30,300 | 329億5340万 | +0.11% | 9.56 | 0.8 |
| 04/06 | 1,791 | 1,795 | 1,780 | 1,789 | +0.73% | 26,400 | 328億7988万 | -0.39% | 9.54 | 0.8 |
| 04/03 | 1,784 | 1,784 | 1,768 | 1,776 | +0.97% | 21,600 | 326億4096万 | -1.44% | 9.47 | 0.79 |
| 04/02 | 1,778 | 1,797 | 1,758 | 1,759 | -1.07% | 35,100 | 323億2852万 | -2.66% | 9.38 | 0.79 |
| 04/01 | 1,770 | 1,790 | 1,762 | 1,778 | +2.18% | 48,700 | 326億7771万 | -1.82% | 9.48 | 0.79 |
| 03/31 | 1,746 | 1,765 | 1,735 | 1,740 | -0.34% | 47,300 | 319億7932万 | -4.08% | 9.28 | 0.78 |
| 03/30 | 1,735 | 1,751 | 1,718 | 1,746 | -2.51% | 68,000 | 320億8959万 | -4.01% | 9.31 | 0.78 |
| 03/27 | 1,780 | 1,796 | 1,771 | 1,791 | +1.19% | 54,100 | 329億1664万 | -1.81% | 9.55 | 0.8 |
| 03/26 | 1,778 | 1,784 | 1,758 | 1,770 | -0.28% | 43,500 | 325億3068万 | -3.07% | 9.44 | 0.79 |
| 03/25 | 1,768 | 1,782 | 1,767 | 1,775 | +1.2% | 51,600 | 326億2258万 | -3.01% | 9.47 | 0.79 |
| 03/24 | 1,755 | 1,770 | 1,743 | 1,754 | +1.98% | 39,300 | 322億3662万 | -4.31% | 9.35 | 0.78 |
| 03/23 | 1,752 | 1,752 | 1,720 | 1,720 | -2.77% | 82,500 | 316億1174万 | -6.37% | 9.17 | 0.77 |
| 03/19 | 1,801 | 1,805 | 1,769 | 1,769 | -3.23% | 58,200 | 325億1230万 | -4.02% | 9.43 | 0.79 |
| 03/18 | 1,802 | 1,828 | 1,798 | 1,828 | +2.29% | 35,900 | 335億9666万 | -0.98% | 9.75 | 0.82 |
| 03/17 | 1,789 | 1,804 | 1,786 | 1,787 | -0.11% | 46,100 | 328億4313万 | -3.25% | 9.53 | 0.8 |
| 03/16 | 1,779 | 1,802 | 1,777 | 1,789 | +0.51% | 31,800 | 328億7988万 | -3.19% | 9.54 | 0.8 |
| 03/13 | 1,779 | 1,802 | 1,779 | 1,780 | -1.33% | 38,300 | 327億1447万 | -3.73% | 9.49 | 0.79 |
| 03/12 | 1,835 | 1,835 | 1,795 | 1,804 | -2.06% | 49,500 | 331億5557万 | -2.43% | 9.62 | 0.81 |
| 03/11 | 1,841 | 1,854 | 1,835 | 1,842 | +0.6% | 26,600 | 338億5397万 | -0.32% | 9.82 | 0.82 |
| 03/10 | 1,823 | 1,840 | 1,813 | 1,831 | +1.72% | 48,700 | 336億5180万 | -0.76% | 9.76 | 0.82 |
| 03/09 | 1,779 | 1,807 | 1,768 | 1,800 | -1.59% | 76,300 | 330億8205万 | -2.39% | 9.6 | 0.8 |
| 03/06 | 1,835 | 1,844 | 1,820 | 1,829 | -1.03% | 36,400 | 336億1504万 | -0.76% | 9.75 | 0.82 |
| 03/05 | 1,841 | 1,867 | 1,837 | 1,848 | +2.61% | 53,500 | 339億6424万 | +0.38% | 9.85 | 0.82 |
| 03/04 | 1,830 | 1,840 | 1,770 | 1,801 | -3.95% | 116,100 | 331億43万 | -2.12% | 9.6 | 0.8 |
| 03/03 | 1,904 | 1,904 | 1,875 | 1,875 | -2.19% | 77,500 | 344億6047万 | +1.9% | 10 | 0.84 |
| 03/02 | 1,900 | 1,922 | 1,880 | 1,917 | -1.03% | 49,900 | 352億3238万 | +4.18% | 10.22 | 0.86 |
| 02/27 | 1,913 | 1,937 | 1,900 | 1,937 | +2% | 46,900 | 355億9996万 | +5.5% | 10.33 | 0.99 |
| 02/26 | 1,864 | 1,902 | 1,859 | 1,899 | +2.26% | 81,000 | 349億156万 | +3.71% | 10.13 | 0.97 |
| 02/25 | 1,869 | 1,870 | 1,850 | 1,857 | -0.64% | 38,700 | 341億2965万 | +1.75% | 9.9 | 0.95 |
| 02/24 | 1,860 | 1,869 | 1,841 | 1,869 | +0.86% | 49,700 | 343億5020万 | +2.52% | 9.97 | 0.96 |
| 02/20 | 1,874 | 1,874 | 1,846 | 1,853 | -0.86% | 42,200 | 340億5613万 | +1.76% | 9.88 | 0.95 |
| 02/19 | 1,869 | 1,873 | 1,858 | 1,869 | +0.65% | 31,600 | 343億5020万 | +2.81% | 9.97 | 0.96 |
| 02/18 | 1,853 | 1,863 | 1,847 | 1,857 | +0.22% | 36,300 | 341億2965万 | +2.37% | 9.9 | 0.95 |
| 02/17 | 1,855 | 1,858 | 1,840 | 1,853 | -0.22% | 42,900 | 340億5613万 | +2.26% | 9.88 | 0.95 |
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 5月期 | 683 27,300 6/21 27,300 6/4 | 350 14,000 3/17 | 27,200 680 10/19 | - | - | +15.79% 12/26 | -17.52% 3/17 |
| 2009年 5月期 | 418 16,700 6/26 16,700 6/23 | 208 8,310 10/10 | 80,400 2,010 5/25 | - | - | +17.13% 12/22 | -36.17% 10/10 |
| 2010年 5月期 | 405 16,200 4/30 | 218 8,700 12/16 | 34,400 860 7/15 | - | - | +36.87% 4/30 | -24.1% 6/8 |
| 2011年 5月期 | 358 715 4/18 | 220 440 5/30 | 90,600 45,300 4/18 | 51億9165万 | 31億9486万 | +26.09% 4/15 | -22.02% 5/30 |
| 2012年 5月期 | 290 579 11/1 579 10/28 他2件 | 211 422 8/15 | 15,400 7,700 8/26 | 42億1141万 | 30億6416万 | +17.74% 8/29 | -9.64% 11/18 |
| 2013年 5月期 | 333 666 3/11 | 234 467 6/15 | 44,800 22,400 10/4 | 48億3586万 | 33億9091万 | +15.01% 3/19 | -16.66% 6/7 |
| 2014年 5月期 | 660 1,319 12/5 | 245 490 6/12 | 416,400 208,200 11/29 | 95億7733万 | 35億5791万 | +48.7% 12/2 | -21.81% 2/5 |
| 2015年 5月期 | 630 1,260 7/4 | 398 795 6/6 | 613,800 306,900 7/4 | 91億4893万 | 57億7254万 | +37.43% 7/4 | -10.11% 10/14 |
| 2016年 5月期 | 570 1,139 7/7 | 387 774 2/15 | 428,400 214,200 7/7 | 82億7034万 | 56億2006万 | +13.72% 7/6 | -11.69% 8/25 |
| 2017年 5月期 | 572 1,143 5/18 | 400 800 6/24 | 57,400 28,700 1/12 | 82億9939万 | 58億884万 | +9.06% 1/25 | -6.77% 6/19 |
| 2018年 5月期 | 878 1,755 5/22 1,755 5/21 | 500 1,000 7/5 999 6/20 | 185,800 92,900 10/16 | 127億4316万 | 72億6106万 | +23.02% 10/16 | -14.2% 2/6 |
| 2019年 5月期 | 825 1,649 6/15 | 460 920 12/25 | 232,200 116,100 7/6 | 119億7348万 | 66億8017万 | +10.09% 4/5 | -15.71% 12/25 |
| 2020年 5月期 | 976 1,952 1/14 | 498 996 3/13 | 318,800 159,400 1/30 | 141億7358万 | 72億3201万 | +22.15% 6/30 | -29.02% 3/13 |
| 2021年 5月期 | 1,359 2,718 9/29 | 706 1,412 6/12 | 907,800 453,900 6/30 | 197億3556万 | 102億5261万 | +23.47% 7/15 | -15.43% 10/30 |
| 2022年 5月期 | 1,393 10/11 | 1,035 7/9 | 696,400 7/14 | 223億9793万 | 166億4168万 | +19.8% 7/16 | -8.33% 10/20 |
| 2023年 5月期 | 1,644 5/10 | 1,113 6/20 | 503,800 10/14 | 264億3374万 | 178億9583万 | +11.4% 7/13 | -6.52% 5/31 |
| 2024年 5月期 | 1,896 5/21 | 1,465 6/1 | 383,100 11/29 | 304億8563万 | 235億5561万 | +7.47% 9/6 | -10.35% 10/19 |
| 2025年 5月期 | 1,925 6/27 | 1,411 4/7 | 120,800 4/4 | 309億5192万 | 226億8735万 | +7.93% 9/3 | -18.29% 8/5 |
| 2026年 5月期 | 1,937 2/27 | 1,446 7/2 | 767,500 7/15 | 355億9996万 | 261億4211万 | +13.58% 8/1 | -7.53% 10/14 |
| 最新 | 1,693 2026/7/14 | 67,900 | 311億1551万 | +4.44% 1,621 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/26
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/28 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/28
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/07/14 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
208円（2008/10/10） - 715%（8.15倍）
1,693円（7/14）
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。
