CE HD（4320）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,222
- 始値
- 1,208
- 高値
- 1,220
- 安値
- 1,199
- 終値 -0.82%
- 1,212
- 出来高 +11.15%
- 33,900
乖離率
- 株価（5日）
移動平均値 - +1.34%
1,196 - 株価（25日）
移動平均値 - +0.17%
1,210 - 出来高（5日）
移動平均値 - +26.87%
26,720
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,208 | 1,220 | 1,199 | 1,212 | -0.82% | 33,900 | 206億5175万 | +0.17% | 23.23 | 2.48 |
| 05/07 | 1,197 | 1,231 | 1,196 | 1,222 | +2.78% | 30,500 | 208億2214万 | +0.99% | 23.42 | 2.5 |
| 05/01 | 1,195 | 1,204 | 1,189 | 1,189 | -1% | 24,300 | 202億5984万 | -1.65% | 22.79 | 2.43 |
| 04/30 | 1,158 | 1,202 | 1,152 | 1,201 | +3.98% | 32,800 | 204億6431万 | -0.74% | 23.02 | 2.45 |
| 04/28 | 1,152 | 1,162 | 1,150 | 1,155 | 0% | 12,100 | 196億8050万 | -4.7% | 22.14 | 2.36 |
| 04/27 | 1,151 | 1,162 | 1,141 | 1,155 | +0.52% | 27,400 | 196億8050万 | -4.86% | 22.14 | 2.36 |
| 04/24 | 1,184 | 1,185 | 1,133 | 1,149 | -3.53% | 24,500 | 195億7827万 | -5.51% | 22.02 | 2.35 |
| 04/23 | 1,187 | 1,193 | 1,166 | 1,191 | +0.17% | 20,900 | 202億9392万 | -2.22% | 22.83 | 2.43 |
| 04/22 | 1,183 | 1,192 | 1,172 | 1,189 | +0.51% | 14,500 | 202億5984万 | -2.46% | 22.79 | 2.43 |
| 04/21 | 1,206 | 1,206 | 1,181 | 1,183 | -1.33% | 32,200 | 201億5761万 | -2.95% | 22.67 | 2.42 |
| 04/20 | 1,211 | 1,211 | 1,181 | 1,199 | +0.33% | 13,800 | 204億3024万 | -1.72% | 22.98 | 2.45 |
| 04/17 | 1,218 | 1,220 | 1,189 | 1,195 | -1.97% | 20,100 | 203億6208万 | -2.05% | 22.9 | 2.44 |
| 04/16 | 1,205 | 1,239 | 1,205 | 1,219 | +0.99% | 13,900 | 207億7102万 | -0.16% | 23.36 | 2.49 |
| 04/15 | 1,212 | 1,241 | 1,207 | 1,207 | +0.25% | 14,000 | 205億6655万 | -1.23% | 23.13 | 2.47 |
| 04/14 | 1,194 | 1,213 | 1,194 | 1,204 | +0.84% | 6,000 | 205億1543万 | -1.63% | 23.08 | 2.46 |
| 04/13 | 1,199 | 1,213 | 1,183 | 1,194 | -0.91% | 31,800 | 203億4504万 | -2.53% | 22.89 | 2.44 |
| 04/10 | 1,238 | 1,238 | 1,203 | 1,205 | -2.67% | 16,300 | 205億3247万 | -1.95% | 23.1 | 2.46 |
| 04/09 | 1,253 | 1,254 | 1,234 | 1,238 | -1.43% | 12,400 | 210億9477万 | +0.57% | 23.73 | 2.53 |
| 04/08 | 1,271 | 1,275 | 1,254 | 1,256 | +1.05% | 19,900 | 214億148万 | +2.03% | 24.07 | 2.57 |
| 04/07 | 1,254 | 1,269 | 1,243 | 1,243 | -0.56% | 17,100 | 211億7997万 | +0.89% | 23.82 | 2.54 |
| 04/06 | 1,263 | 1,275 | 1,250 | 1,250 | -0.71% | 20,400 | 212億9925万 | +1.38% | 23.96 | 2.55 |
| 04/03 | 1,275 | 1,295 | 1,257 | 1,259 | -0.55% | 34,300 | 214億5260万 | +1.86% | 24.13 | 2.57 |
| 04/02 | 1,267 | 1,277 | 1,240 | 1,266 | +1.28% | 31,400 | 215億7188万 | +2.34% | 24.27 | 2.59 |
| 04/01 | 1,230 | 1,250 | 1,230 | 1,250 | +2.97% | 20,500 | 212億9925万 | +1.05% | 23.96 | 2.55 |
| 03/31 | 1,180 | 1,234 | 1,164 | 1,214 | +0.75% | 77,400 | 206億8583万 | -1.94% | 23.27 | 2.48 |
| 03/30 | 1,180 | 1,216 | 1,180 | 1,205 | -1.23% | 45,300 | 205億3247万 | -2.74% | 23.1 | 2.46 |
| 03/27 | 1,208 | 1,244 | 1,208 | 1,220 | +0.83% | 16,200 | 207億8806万 | -1.61% | 23.38 | 2.49 |
| 03/26 | 1,236 | 1,236 | 1,208 | 1,210 | -2.1% | 7,600 | 206億1767万 | -2.42% | 23.19 | 2.47 |
| 03/25 | 1,231 | 1,250 | 1,212 | 1,236 | +1.81% | 34,100 | 210億6069万 | -0.32% | 23.69 | 2.52 |
| 03/24 | 1,218 | 1,234 | 1,190 | 1,214 | +1.34% | 14,800 | 206億8583万 | -2.02% | 23.27 | 2.47 |
| 03/23 | 1,166 | 1,205 | 1,162 | 1,198 | +0.17% | 126,300 | 204億1320万 | -3.23% | 22.96 | 2.44 |
| 03/19 | 1,191 | 1,207 | 1,174 | 1,196 | -1.4% | 34,400 | 203億7912万 | -3.55% | 22.92 | 2.44 |
| 03/18 | 1,200 | 1,220 | 1,197 | 1,213 | +1.08% | 13,200 | 206億6879万 | -2.49% | 23.25 | 2.47 |
| 03/17 | 1,201 | 1,203 | 1,191 | 1,200 | -0.25% | 32,400 | 204億4728万 | -3.69% | 23 | 2.45 |
| 03/16 | 1,192 | 1,209 | 1,168 | 1,203 | +0.42% | 32,600 | 204億9839万 | -3.45% | 23.06 | 2.45 |
| 03/13 | 1,212 | 1,223 | 1,196 | 1,198 | -2.2% | 77,600 | 204億1320万 | -3.85% | 22.96 | 2.44 |
| 03/12 | 1,238 | 1,254 | 1,225 | 1,225 | -2.39% | 13,300 | 208億7326万 | -1.69% | 23.48 | 2.5 |
| 03/11 | 1,250 | 1,279 | 1,250 | 1,255 | +0.4% | 14,500 | 213億8444万 | +0.97% | 24.05 | 2.56 |
| 03/10 | 1,254 | 1,262 | 1,234 | 1,250 | +2.12% | 18,000 | 212億9925万 | +0.89% | 23.96 | 2.55 |
| 03/09 | 1,237 | 1,240 | 1,212 | 1,224 | -5.26% | 46,800 | 208億5622万 | -0.73% | 23.46 | 2.49 |
| 03/06 | 1,251 | 1,297 | 1,251 | 1,292 | +1.73% | 15,300 | 220億1490万 | +5.38% | 24.76 | 2.63 |
| 03/05 | 1,272 | 1,290 | 1,249 | 1,270 | +4.18% | 49,400 | 216億4003万 | +4.27% | 24.34 | 2.59 |
| 03/04 | 1,287 | 1,287 | 1,192 | 1,219 | -5.94% | 110,900 | 207億7102万 | +0.58% | 23.36 | 2.48 |
| 03/03 | 1,267 | 1,334 | 1,251 | 1,296 | +2.05% | 36,100 | 220億8306万 | +7.37% | 24.84 | 2.64 |
| 03/02 | 1,290 | 1,304 | 1,265 | 1,270 | -3.79% | 41,900 | 216億4003万 | +6.01% | 24.34 | 2.59 |
| 02/27 | 1,282 | 1,320 | 1,281 | 1,320 | +3.69% | 38,500 | 224億9200万 | +10.92% | 25.3 | 2.69 |
| 02/26 | 1,276 | 1,281 | 1,260 | 1,273 | -0.24% | 29,500 | 216億9115万 | +7.88% | 24.4 | 2.59 |
| 02/25 | 1,284 | 1,306 | 1,271 | 1,276 | +0.47% | 49,200 | 217億4227万 | +8.97% | 24.46 | 2.6 |
| 02/24 | 1,253 | 1,275 | 1,240 | 1,270 | +1.28% | 36,100 | 216億4003万 | +9.2% | 24.34 | 2.59 |
| 02/20 | 1,210 | 1,272 | 1,208 | 1,254 | +3.13% | 97,600 | 213億6740万 | +8.57% | 24.04 | 2.56 |
| 02/19 | 1,227 | 1,227 | 1,209 | 1,216 | -0.08% | 7,300 | 207億1991万 | +6.02% | 23.31 | 2.48 |
| 02/18 | 1,204 | 1,227 | 1,204 | 1,217 | +1.08% | 16,900 | 207億3694万 | +6.66% | 23.33 | 2.48 |
| 02/17 | 1,219 | 1,246 | 1,200 | 1,204 | -1.15% | 38,600 | 205億1543万 | +6.08% | 23.08 | 2.45 |
| 02/16 | 1,201 | 1,224 | 1,189 | 1,218 | +2.27% | 44,400 | 207億5398万 | +7.88% | 23.35 | 2.48 |
| 02/13 | 1,251 | 1,257 | 1,181 | 1,191 | -5.55% | 106,200 | 202億9392万 | +6.06% | 22.83 | 2.43 |
| 02/12 | 1,306 | 1,308 | 1,260 | 1,261 | -2.55% | 62,300 | 214億8668万 | +12.89% | 24.17 | 2.57 |
| 02/10 | 1,246 | 1,303 | 1,226 | 1,294 | +3.77% | 90,300 | 220億4898万 | +16.68% | 24.8 | 2.64 |
| 02/09 | 1,236 | 1,263 | 1,191 | 1,247 | +3.31% | 142,100 | 212億4813万 | +13.47% | 23.9 | 2.54 |
| 02/06 | 1,201 | 1,215 | 1,175 | 1,207 | +0.25% | 85,100 | 205億6655万 | +10.63% | 23.13 | 2.46 |
| 02/05 | 1,200 | 1,211 | 1,190 | 1,204 | +1.18% | 46,500 | 205億1543万 | +10.97% | 23.08 | 2.45 |
| 02/04 | 1,165 | 1,196 | 1,161 | 1,190 | +1.97% | 58,800 | 202億7688万 | +10.29% | 22.81 | 2.43 |
| 02/03 | 1,152 | 1,196 | 1,148 | 1,167 | +2.91% | 81,600 | 198億8497万 | +8.66% | 22.37 | 2.38 |
| 02/02 | 1,117 | 1,156 | 1,115 | 1,134 | +1.52% | 197,700 | 193億2267万 | +6.08% | 21.74 | 2.31 |
| 01/30 | 1,054 | 1,135 | 1,054 | 1,117 | +5.98% | 251,400 | 190億3300万 | +4.88% | 21.41 | 2.28 |
| 01/29 | 1,072 | 1,074 | 1,029 | 1,054 | -3.57% | 150,600 | 179億5952万 | -0.75% | 20.2 | 2.15 |
| 01/28 | 1,108 | 1,108 | 1,079 | 1,093 | -1.35% | 27,300 | 186億2406万 | +2.92% | 20.95 | 2.23 |
| 01/27 | 1,088 | 1,112 | 1,075 | 1,108 | +1.84% | 61,400 | 188億7965万 | +4.53% | 21.24 | 2.26 |
| 01/26 | 1,057 | 1,105 | 1,057 | 1,088 | +1.87% | 73,400 | 185億3886万 | +3.03% | 20.85 | 2.22 |
| 01/23 | 1,080 | 1,085 | 1,068 | 1,068 | -1.02% | 15,700 | 181億9807万 | +1.23% | 20.47 | 2.18 |
| 01/22 | 1,060 | 1,079 | 1,053 | 1,079 | +1.79% | 35,400 | 183億8551万 | +2.37% | 20.68 | 2.2 |
| 01/21 | 1,049 | 1,074 | 1,049 | 1,060 | -0.19% | 21,400 | 180億6176万 | +0.86% | 20.32 | 2.16 |
| 01/20 | 1,063 | 1,073 | 1,061 | 1,062 | -1.67% | 28,300 | 180億9584万 | +1.34% | 20.36 | 2.16 |
| 01/19 | 1,053 | 1,080 | 1,044 | 1,080 | +2.56% | 28,700 | 184億255万 | +3.25% | 20.7 | 2.2 |
| 01/16 | 1,058 | 1,063 | 1,051 | 1,053 | -1.31% | 24,800 | 179億4248万 | +0.86% | 20.18 | 2.15 |
| 01/15 | 1,057 | 1,071 | 1,057 | 1,067 | -0.09% | 22,000 | 181億8103万 | +2.3% | 20.45 | 2.17 |
| 01/14 | 1,066 | 1,068 | 1,050 | 1,068 | +1.04% | 28,400 | 181億9807万 | +2.69% | 20.47 | 2.18 |
| 01/13 | 1,089 | 1,097 | 1,054 | 1,057 | -0.66% | 36,600 | 180億1064万 | +1.83% | 20.26 | 2.15 |
| 01/09 | 1,050 | 1,073 | 1,048 | 1,064 | +1.14% | 21,500 | 181億2992万 | +2.7% | 20.39 | 2.17 |
| 01/08 | 1,058 | 1,066 | 1,044 | 1,052 | -0.57% | 29,200 | 179億2544万 | +1.84% | 20.16 | 2.14 |
| 01/07 | 1,042 | 1,060 | 1,027 | 1,058 | +1.44% | 62,300 | 180億2768万 | +2.62% | 20.28 | 2.16 |
| 01/06 | 1,047 | 1,055 | 1,042 | 1,043 | -0.48% | 20,500 | 177億7209万 | +1.16% | 19.99 | 2.13 |
| 01/05 | 1,048 | 1,054 | 1,044 | 1,048 | 0% | 31,100 | 178億5729万 | +1.65% | 20.09 | 2.14 |
| 2025 | ||||||||||
| 12/30 | 1,073 | 1,073 | 1,045 | 1,048 | -2.33% | 27,100 | 178億5729万 | +1.65% | 20.09 | 2.23 |
| 12/29 | 1,050 | 1,079 | 1,047 | 1,073 | +2.19% | 54,400 | 182億8327万 | +4.07% | 20.57 | 2.28 |
| 12/26 | 1,054 | 1,064 | 1,050 | 1,050 | -0.94% | 20,400 | 178億9137万 | +1.94% | 20.13 | 2.24 |
| 12/25 | 1,050 | 1,060 | 1,050 | 1,060 | +1.53% | 32,300 | 180億6176万 | +3.01% | 20.32 | 2.26 |
| 12/24 | 1,048 | 1,053 | 1,044 | 1,044 | +0.1% | 33,800 | 177億8913万 | +1.56% | 20.01 | 2.22 |
| 12/23 | 1,044 | 1,055 | 1,041 | 1,043 | +0.19% | 71,100 | 177億7209万 | +1.66% | 19.99 | 2.22 |
| 12/22 | 1,035 | 1,045 | 1,024 | 1,041 | +0.29% | 45,500 | 177億3801万 | +1.56% | 19.95 | 2.22 |
| 12/19 | 1,049 | 1,049 | 1,030 | 1,038 | +0.1% | 32,200 | 176億8689万 | +1.47% | 19.9 | 2.21 |
| 12/18 | 1,040 | 1,045 | 1,021 | 1,037 | +0.78% | 41,300 | 176億6985万 | +1.37% | 19.88 | 2.21 |
| 12/17 | 1,044 | 1,044 | 1,019 | 1,029 | -1.44% | 40,000 | 175億3354万 | +0.78% | 19.72 | 2.19 |
| 12/16 | 1,036 | 1,045 | 1,019 | 1,044 | -0.1% | 69,900 | 177億8913万 | +2.35% | 20.01 | 2.22 |
| 12/15 | 1,001 | 1,048 | 1,001 | 1,045 | +3.26% | 37,600 | 178億617万 | +2.75% | 20.03 | 2.23 |
| 12/12 | 992 | 1,015 | 988 | 1,012 | +1.81% | 56,700 | 172億4387万 | -0.3% | 19.4 | 2.15 |
| 12/11 | 1,002 | 1,008 | 989 | 994 | -0.8% | 68,000 | 169億3716万 | -2.17% | 19.05 | 2.12 |
| 12/10 | 1,020 | 1,032 | 1,002 | 1,002 | -2.05% | 77,400 | 170億7347万 | -1.57% | 19.21 | 2.13 |
| 12/09 | 1,025 | 1,029 | 1,010 | 1,023 | -0.29% | 38,300 | 174億3130万 | +0.29% | 19.61 | 2.18 |
| 12/08 | 1,011 | 1,030 | 1,007 | 1,026 | +1.48% | 54,800 | 174億8242万 | +0.39% | 19.67 | 2.18 |
| 12/05 | 1,007 | 1,027 | 1,004 | 1,011 | +0.4% | 32,900 | 172億2683万 | -1.27% | 19.38 | 2.15 |
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 9月期 | 187 74,900 6/6 74,900 6/4 | 81 32,350 9/30 | 111,600 279 6/5 279 6/4 | - | - | +31.1% 5/13 | -35.51% 10/10 |
| 2009年 9月期 | 94 37,700 6/15 | 50 20,010 3/10 | 151,600 379 6/15 | - | - | +27.5% 4/14 | -24.98% 2/10 |
| 2010年 9月期 | 285 114,000 4/19 | 56 22,300 11/27 | 2,945,600 7,364 4/7 | - | - | +97.94% 4/7 | -28.43% 5/18 |
| 2011年 9月期 | 161 64,300 12/21 | 93 37,050 3/16 | 445,600 1,114 12/13 | 23億8147万 | 13億7222万 | +25.95% 11/25 | -23.55% 3/15 |
| 2012年 9月期 | 254 1,015 3/15 | 102 406 11/22 | 2,367,200 591,800 3/15 | 37億5925万 | 15億370万 | +44.59% 3/14 | -27.89% 5/15 |
| 2013年 9月期 | 640 2,560 5/15 | 133 530 10/1 | 1,513,200 378,300 5/15 | 94億8147万 | 19億6296万 | +82.42% 5/15 | -28.04% 6/7 |
| 2014年 9月期 | 448 1,790 11/7 | 248 992 2/5 | 829,600 207,400 9/25 | 66億2962万 | 36億7407万 | +19.89% 7/1 | -20.57% 2/5 |
| 2015年 9月期 | 425 1,700 10/1 | 188 750 9/4 | 968,800 242,200 8/11 | 62億9629万 | 27億7777万 | +11.33% 11/5 | -26.78% 8/25 |
| 2016年 9月期 | 327 1,309 12/8 | 181 725 2/15 722 2/12 | 614,400 153,600 4/15 | 48億4814万 | 26億8518万 | +27.86% 11/10 | -22.93% 2/12 |
| 2017年 9月期 | 323 1,290 8/9 | 246 985 4/12 | 347,600 86,900 8/8 | 47億7777万 | 36億4814万 | +16.47% 11/1 | -8.91% 4/12 |
| 2018年 9月期 | 520 1,040 4/26 | 300 600 10/6 600 10/5 | 2,034,400 1,017,200 4/24 | 77億369万 | 44億4444万 | +21.9% 12/14 | -13.45% 2/9 |
| 2019年 9月期 | 649 1,297 8/1 | 276 552 12/25 | 942,600 471,300 8/1 | 97億8638万 | 41億6174万 | +19.61% 4/23 | -21.02% 12/25 |
| 2020年 9月期 | 736 9/24 | 316 3/13 | 1,612,000 6/22 | 111億4230万 | 47億8392万 | +33.08% 6/19 | -22.43% 3/13 |
| 2021年 9月期 | 767 10/15 | 501 3/5 | 965,900 10/23 | 116億1161万 | 76億442万 | +13.2% 9/24 | -11.29% 12/10 |
| 2022年 9月期 | 608 10/1 | 398 6/20 | 476,400 7/25 | 92億2852万 | 60億7885万 | +14.21% 7/25 | -11.91% 11/12 |
| 2023年 9月期 | 704 7/5 | 438 10/13 | 365,500 6/22 | 108億471万 | 66億8979万 | +14.05% 6/22 | -12.12% 8/16 |
| 2024年 9月期 | 656 1/23 | 355 8/5 | 216,400 1/23 | 100億8114万 | 55億903万 | +12.37% 11/29 | -31.38% 8/5 |
| 2025年 9月期 | 827 9/11 | 402 10/30 | 586,000 5/12 | 140億9158万 | 62億3839万 | +32.04% 10/23 | -16.77% 4/7 |
| 最新 | 1,212 2026/5/8 | 33,900 | 206億5175万 | +0.17% 1,210 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- -18%（0.82倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 101%（2.01倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 129%（2.29倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- 90%（1.9倍）
- 2026/05/08 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
50円（2009/03/10） - 2323%（24.23倍）
1,212円（5/8）
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。
