E・J HD（2153）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,770
- 始値
- 1,780
- 高値
- 1,796
- 安値
- 1,771
- 終値 +1.19%
- 1,791
- 出来高 +24.37%
- 54,100
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,762 - 株価（25日）
移動平均値 - -1.81%
1,824 - 出来高（5日）
移動平均値 - -0.18%
54,200
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,780 | 1,796 | 1,771 | 1,791 | +1.19% | 54,100 | 329億1664万 | -1.81% | 9.65 | 0.92 |
| 03/26 | 1,778 | 1,784 | 1,758 | 1,770 | -0.28% | 43,500 | 325億3068万 | -3.07% | 9.54 | 0.91 |
| 03/25 | 1,768 | 1,782 | 1,767 | 1,775 | +1.2% | 51,600 | 326億2258万 | -3.01% | 9.56 | 0.91 |
| 03/24 | 1,755 | 1,770 | 1,743 | 1,754 | +1.98% | 39,300 | 322億3662万 | -4.31% | 9.45 | 0.9 |
| 03/23 | 1,752 | 1,752 | 1,720 | 1,720 | -2.77% | 82,500 | 316億1174万 | -6.37% | 9.27 | 0.88 |
| 03/19 | 1,801 | 1,805 | 1,769 | 1,769 | -3.23% | 58,200 | 325億1230万 | -4.02% | 9.53 | 0.91 |
| 03/18 | 1,802 | 1,828 | 1,798 | 1,828 | +2.29% | 35,900 | 335億9666万 | -0.98% | 9.85 | 0.94 |
| 03/17 | 1,789 | 1,804 | 1,786 | 1,787 | -0.11% | 46,100 | 328億4313万 | -3.25% | 9.63 | 0.92 |
| 03/16 | 1,779 | 1,802 | 1,777 | 1,789 | +0.51% | 31,800 | 328億7988万 | -3.19% | 9.64 | 0.92 |
| 03/13 | 1,779 | 1,802 | 1,779 | 1,780 | -1.33% | 38,300 | 327億1447万 | -3.73% | 9.59 | 0.92 |
| 03/12 | 1,835 | 1,835 | 1,795 | 1,804 | -2.06% | 49,500 | 331億5557万 | -2.43% | 9.72 | 0.93 |
| 03/11 | 1,841 | 1,854 | 1,835 | 1,842 | +0.6% | 26,600 | 338億5397万 | -0.32% | 9.93 | 0.95 |
| 03/10 | 1,823 | 1,840 | 1,813 | 1,831 | +1.72% | 48,700 | 336億5180万 | -0.76% | 9.87 | 0.94 |
| 03/09 | 1,779 | 1,807 | 1,768 | 1,800 | -1.59% | 76,300 | 330億8205万 | -2.39% | 9.7 | 0.93 |
| 03/06 | 1,835 | 1,844 | 1,820 | 1,829 | -1.03% | 36,400 | 336億1504万 | -0.76% | 9.86 | 0.94 |
| 03/05 | 1,841 | 1,867 | 1,837 | 1,848 | +2.61% | 53,500 | 339億6424万 | +0.38% | 9.96 | 0.95 |
| 03/04 | 1,830 | 1,840 | 1,770 | 1,801 | -3.95% | 116,100 | 331億43万 | -2.12% | 9.7 | 0.93 |
| 03/03 | 1,904 | 1,904 | 1,875 | 1,875 | -2.19% | 77,500 | 344億6047万 | +1.9% | 10.1 | 0.96 |
| 03/02 | 1,900 | 1,922 | 1,880 | 1,917 | -1.03% | 49,900 | 352億3238万 | +4.18% | 10.33 | 0.99 |
| 02/27 | 1,913 | 1,937 | 1,900 | 1,937 | +2% | 46,900 | 355億9996万 | +5.5% | 10.44 | 1 |
| 02/26 | 1,864 | 1,902 | 1,859 | 1,899 | +2.26% | 81,000 | 349億156万 | +3.71% | 10.23 | 0.98 |
| 02/25 | 1,869 | 1,870 | 1,850 | 1,857 | -0.64% | 38,700 | 341億2965万 | +1.75% | 10.01 | 0.95 |
| 02/24 | 1,860 | 1,869 | 1,841 | 1,869 | +0.86% | 49,700 | 343億5020万 | +2.52% | 10.07 | 0.96 |
| 02/20 | 1,874 | 1,874 | 1,846 | 1,853 | -0.86% | 42,200 | 340億5613万 | +1.76% | 9.98 | 0.95 |
| 02/19 | 1,869 | 1,873 | 1,858 | 1,869 | +0.65% | 31,600 | 343億5020万 | +2.81% | 10.07 | 0.96 |
| 02/18 | 1,853 | 1,863 | 1,847 | 1,857 | +0.22% | 36,300 | 341億2965万 | +2.37% | 10.01 | 0.95 |
| 02/17 | 1,855 | 1,858 | 1,840 | 1,853 | -0.22% | 42,900 | 340億5613万 | +2.26% | 9.98 | 0.95 |
| 02/16 | 1,854 | 1,858 | 1,836 | 1,857 | +0.65% | 41,300 | 341億2965万 | +2.54% | 10.01 | 0.95 |
| 02/13 | 1,880 | 1,882 | 1,833 | 1,845 | -2.23% | 63,700 | 339億910万 | +1.99% | 9.94 | 0.95 |
| 02/12 | 1,863 | 1,887 | 1,852 | 1,887 | +2.11% | 59,700 | 346億8102万 | +4.43% | 10.17 | 0.97 |
| 02/10 | 1,842 | 1,868 | 1,838 | 1,848 | +1.04% | 65,300 | 339億6424万 | +2.44% | 9.96 | 0.95 |
| 02/09 | 1,848 | 1,848 | 1,818 | 1,829 | +0.49% | 73,200 | 336億1504万 | +1.55% | 9.86 | 0.94 |
| 02/06 | 1,808 | 1,820 | 1,792 | 1,820 | +0.66% | 47,200 | 334億4963万 | +1.22% | 9.81 | 0.94 |
| 02/05 | 1,805 | 1,816 | 1,802 | 1,808 | +1.29% | 64,000 | 332億2908万 | +0.67% | 9.74 | 0.93 |
| 02/04 | 1,779 | 1,794 | 1,771 | 1,785 | +0.28% | 43,600 | 328億637万 | -0.5% | 9.62 | 0.92 |
| 02/03 | 1,780 | 1,781 | 1,769 | 1,780 | +0.56% | 64,800 | 327億1447万 | -0.73% | 9.59 | 0.92 |
| 02/02 | 1,801 | 1,811 | 1,770 | 1,770 | -1.5% | 81,700 | 325億3068万 | -1.17% | 9.54 | 0.91 |
| 01/30 | 1,797 | 1,798 | 1,770 | 1,797 | +0.9% | 69,100 | 330億2691万 | +0.39% | 9.68 | 0.92 |
| 01/29 | 1,795 | 1,800 | 1,762 | 1,781 | -0.67% | 153,100 | 327億3285万 | -0.34% | 9.6 | 0.92 |
| 01/28 | 1,800 | 1,818 | 1,786 | 1,793 | -1.38% | 63,500 | 329億5340万 | +0.5% | 9.66 | 0.92 |
| 01/27 | 1,798 | 1,835 | 1,796 | 1,818 | +1.34% | 73,800 | 334億1287万 | +2.13% | 9.8 | 0.93 |
| 01/26 | 1,841 | 1,841 | 1,790 | 1,794 | -4.27% | 129,400 | 329億7178万 | +1.07% | 9.67 | 0.92 |
| 01/23 | 1,843 | 1,878 | 1,843 | 1,874 | +2.57% | 84,800 | 344億4209万 | +5.88% | 10.1 | 0.96 |
| 01/22 | 1,798 | 1,839 | 1,798 | 1,827 | +1.9% | 82,600 | 335億7828万 | +3.69% | 9.84 | 0.94 |
| 01/21 | 1,769 | 1,794 | 1,766 | 1,793 | +1.13% | 79,300 | 329億5340万 | +2.11% | 9.66 | 0.92 |
| 01/20 | 1,788 | 1,793 | 1,768 | 1,773 | -1.12% | 53,100 | 325億8582万 | +1.26% | 9.55 | 0.91 |
| 01/19 | 1,807 | 1,811 | 1,781 | 1,793 | -1.16% | 50,900 | 329億5340万 | +2.63% | 9.66 | 0.92 |
| 01/16 | 1,776 | 1,817 | 1,774 | 1,814 | +2.02% | 65,500 | 333億3936万 | +4.13% | 9.77 | 0.93 |
| 01/15 | 1,775 | 1,782 | 1,761 | 1,778 | -0.22% | 75,600 | 326億7771万 | +2.36% | 9.58 | 0.91 |
| 01/14 | 1,798 | 1,803 | 1,768 | 1,782 | -1.49% | 123,100 | 327億5123万 | +2.95% | 9.6 | 0.92 |
| 01/13 | 1,840 | 1,840 | 1,800 | 1,809 | -0.11% | 77,700 | 332億4746万 | +4.75% | 9.75 | 0.93 |
| 01/09 | 1,819 | 1,828 | 1,804 | 1,811 | -0.28% | 39,700 | 332億8422万 | +5.23% | 9.76 | 0.93 |
| 01/08 | 1,803 | 1,821 | 1,801 | 1,816 | +0.5% | 31,100 | 333億7611万 | +5.83% | 9.79 | 0.93 |
| 01/07 | 1,805 | 1,828 | 1,798 | 1,807 | +0.17% | 57,500 | 332億1070万 | +5.67% | 9.74 | 0.93 |
| 01/06 | 1,766 | 1,805 | 1,766 | 1,804 | +1.98% | 53,200 | 331億5557万 | +5.74% | 9.72 | 0.93 |
| 01/05 | 1,770 | 1,780 | 1,766 | 1,769 | +0.51% | 45,700 | 325億1230万 | +4.06% | 9.53 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 1,764 | 1,768 | 1,751 | 1,760 | -0.23% | 29,800 | 323億4689万 | +3.77% | 9.48 | 0.91 |
| 12/29 | 1,763 | 1,768 | 1,750 | 1,764 | +1.03% | 53,600 | 324億2041万 | +4.26% | 9.51 | 0.91 |
| 12/26 | 1,761 | 1,761 | 1,746 | 1,746 | -0.8% | 36,500 | 320億8959万 | +3.44% | 9.41 | 0.9 |
| 12/25 | 1,749 | 1,765 | 1,748 | 1,760 | +0.69% | 44,100 | 323億4689万 | +4.51% | 9.48 | 0.91 |
| 12/24 | 1,740 | 1,748 | 1,739 | 1,748 | +0.58% | 31,100 | 321億2635万 | +4.11% | 9.42 | 0.9 |
| 12/23 | 1,720 | 1,738 | 1,720 | 1,738 | +1.34% | 42,100 | 319億4256万 | +3.76% | 9.37 | 0.89 |
| 12/22 | 1,725 | 1,727 | 1,712 | 1,715 | +0.35% | 39,100 | 315億1984万 | +2.63% | 9.24 | 0.88 |
| 12/19 | 1,699 | 1,719 | 1,696 | 1,709 | +0.47% | 93,900 | 314億957万 | +2.4% | 9.21 | 0.88 |
| 12/18 | 1,688 | 1,701 | 1,686 | 1,701 | +0.89% | 45,600 | 312億6254万 | +2.04% | 9.17 | 0.87 |
| 12/17 | 1,682 | 1,688 | 1,671 | 1,686 | +0.54% | 47,900 | 309億8685万 | +1.2% | 9.09 | 0.87 |
| 12/16 | 1,681 | 1,685 | 1,672 | 1,677 | -0.12% | 39,500 | 308億2144万 | +0.72% | 9.04 | 0.86 |
| 12/15 | 1,671 | 1,682 | 1,669 | 1,679 | +0.48% | 37,500 | 308億5820万 | +0.9% | 9.05 | 0.86 |
| 12/12 | 1,674 | 1,679 | 1,671 | 1,671 | +0.78% | 27,200 | 307億1117万 | +0.48% | 9 | 0.86 |
| 12/11 | 1,682 | 1,684 | 1,658 | 1,658 | -1.25% | 29,700 | 304億7224万 | -0.18% | 8.93 | 0.85 |
| 12/10 | 1,676 | 1,683 | 1,672 | 1,679 | +0.18% | 23,100 | 308億5820万 | +1.14% | 9.05 | 0.86 |
| 12/09 | 1,676 | 1,683 | 1,667 | 1,676 | +0.06% | 40,800 | 308億306万 | +1.02% | 9.03 | 0.86 |
| 12/08 | 1,659 | 1,675 | 1,659 | 1,675 | +1.82% | 41,800 | 307億8469万 | +0.96% | 9.03 | 0.86 |
| 12/05 | 1,663 | 1,666 | 1,645 | 1,645 | -1.61% | 54,000 | 302億3332万 | -0.78% | 8.86 | 0.85 |
| 12/04 | 1,662 | 1,675 | 1,662 | 1,672 | +0.42% | 34,400 | 307億2955万 | +0.78% | 9.01 | 0.86 |
| 12/03 | 1,676 | 1,676 | 1,665 | 1,665 | -0.66% | 33,900 | 306億90万 | +0.3% | 8.97 | 0.86 |
| 12/02 | 1,686 | 1,686 | 1,671 | 1,676 | +0.06% | 34,400 | 308億306万 | +0.9% | 9.03 | 0.86 |
| 12/01 | 1,700 | 1,700 | 1,668 | 1,675 | -1.24% | 67,200 | 307億8469万 | +0.78% | 9.03 | 0.86 |
| 11/28 | 1,668 | 1,697 | 1,665 | 1,696 | +1.92% | 79,000 | 311億7064万 | +1.92% | 9.14 | 0.87 |
| 11/27 | 1,643 | 1,668 | 1,643 | 1,664 | -0.18% | 60,400 | 305億8252万 | 0% | 8.97 | 0.85 |
| 11/26 | 1,659 | 1,669 | 1,652 | 1,667 | +1.09% | 59,900 | 306億3765万 | +0.12% | 8.98 | 0.86 |
| 11/25 | 1,669 | 1,670 | 1,644 | 1,649 | -0.78% | 60,400 | 303億683万 | -0.96% | 8.89 | 0.85 |
| 11/21 | 1,640 | 1,664 | 1,639 | 1,662 | +0.79% | 46,500 | 305億4576万 | -0.24% | 8.96 | 0.85 |
| 11/20 | 1,650 | 1,658 | 1,647 | 1,649 | +0.61% | 32,900 | 303億683万 | -1.08% | 8.89 | 0.85 |
| 11/19 | 1,645 | 1,650 | 1,633 | 1,639 | -0.36% | 38,600 | 301億2304万 | -1.74% | 8.83 | 0.84 |
| 11/18 | 1,648 | 1,649 | 1,636 | 1,645 | -0.06% | 58,400 | 302億3332万 | -1.32% | 8.86 | 0.84 |
| 11/17 | 1,671 | 1,671 | 1,646 | 1,646 | -1.02% | 59,500 | 302億5170万 | -1.38% | 8.87 | 0.84 |
| 11/14 | 1,670 | 1,674 | 1,657 | 1,663 | -0.48% | 57,600 | 305億6414万 | -0.54% | 8.96 | 0.85 |
| 11/13 | 1,675 | 1,680 | 1,666 | 1,671 | +0.3% | 36,800 | 307億1117万 | -0.18% | 9 | 0.86 |
| 11/12 | 1,661 | 1,673 | 1,659 | 1,666 | +0.66% | 55,800 | 306億1928万 | -0.6% | 8.98 | 0.85 |
| 11/11 | 1,662 | 1,662 | 1,648 | 1,655 | -0.24% | 36,800 | 304億1711万 | -1.43% | 8.92 | 0.85 |
| 11/10 | 1,661 | 1,663 | 1,652 | 1,659 | +0.79% | 44,900 | 304億9062万 | -1.31% | 8.94 | 0.85 |
| 11/07 | 1,636 | 1,646 | 1,636 | 1,646 | +0.67% | 24,400 | 302億5170万 | -2.14% | 8.87 | 0.84 |
| 11/06 | 1,651 | 1,651 | 1,635 | 1,635 | +0.25% | 35,300 | 300億4953万 | -2.97% | 8.81 | 0.84 |
| 11/05 | 1,641 | 1,649 | 1,616 | 1,631 | -0.97% | 72,600 | 299億7601万 | -3.55% | 8.79 | 0.84 |
| 11/04 | 1,657 | 1,666 | 1,647 | 1,647 | -1.2% | 62,300 | 302億7008万 | -3% | 8.87 | 0.84 |
| 10/31 | 1,673 | 1,674 | 1,653 | 1,667 | +0.24% | 47,400 | 306億3765万 | -2.23% | 8.98 | 0.86 |
| 10/30 | 1,676 | 1,682 | 1,663 | 1,663 | -0.66% | 55,800 | 305億6414万 | -2.75% | 8.96 | 0.85 |
| 10/29 | 1,681 | 1,691 | 1,674 | 1,674 | -0.42% | 73,600 | 307億6631万 | -2.5% | 9.02 | 0.86 |
| 10/28 | 1,700 | 1,702 | 1,678 | 1,681 | -1.41% | 80,300 | 308億9496万 | -2.38% | 9.06 | 0.86 |
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 |
| 最新 | 1,791 2026/3/27 | 54,100 | 329億1664万 | -1.81% 1,824 | |||
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）
- 2026/03/27 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
208円（2008/10/10） - 762%（8.62倍）
1,791円（3/27）
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。
