1308 上場インデックスファンドTOPIX

1308
2019/07/26
ROA
4.73%
資料
Link
CSV,JSON

PER

2019/03/27~2019/08/23

株価&PERの推移

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
2019
08/231,5201,5241,5201,524+0.26%86,300--1.68%--
08/221,5231,5241,5161,520+0.07%36,600--2%--
08/211,5131,5191,5131,519-0.65%168,700--2.25%--
08/201,5201,5291,5191,529+0.86%76,600--1.8%--
08/191,5181,5201,5131,516+0.53%73,400--2.82%--
08/161,4991,5101,4971,508+0.2%82,200--3.52%--
08/151,4921,5061,4871,505-1.05%179,400--3.96%--
08/141,5241,5241,5161,521+0.8%60,900--3.18%--
08/131,5111,5111,5031,509-1.11%59,800--4.13%--
08/091,5321,5331,5251,526+0.33%36,000--3.3%--
08/081,5191,5271,5141,521-0.07%89,600--3.86%--
08/071,5191,5241,5131,5220%38,800--4.04%--
08/061,4801,5231,4781,522-0.39%493,400--4.34%--
08/051,5411,5421,5101,528-1.67%210,500--4.26%--
08/021,5631,5671,5481,554-2.26%176,600--2.81%--
08/011,5801,5911,5751,590+0.06%88,200--0.69%--
07/311,5861,5921,5851,589-0.69%46,400--0.75%--
07/301,5951,6031,5941,600+0.5%548,700--0.12%--
07/291,5911,5931,5861,592-0.25%26,400--0.62%--
07/261,5941,5961,5871,596-0.37%97,000--0.37%--
07/251,6021,6041,6001,602+0.25%75,800--0.06%--
07/241,6001,6001,5951,598+0.31%39,800--0.31%--
07/231,5781,5961,5781,593+0.89%921,700--0.56%--
07/221,5831,5841,5771,579-0.38%42,100--1.44%--
07/191,5611,5891,5601,585+1.8%111,600--1.12%--
07/181,5811,5811,5531,557-2.08%97,900--2.87%--
07/171,5871,5921,5831,590-0.19%49,300--1%--
07/161,5961,5971,5881,593-0.44%77,600--0.87%--
07/121,6081,6081,5971,600-0.19%98,800--0.44%--
07/111,5981,6041,5951,603+0.44%232,100--0.25%--
07/101,5901,5981,5881,596-0.13%38,100--0.62%--
07/091,6041,6101,5941,598-0.25%63,200--0.44%--
07/081,6111,6111,6001,602-0.8%59,300--0.06%--
07/051,6141,6171,6111,615+0.06%72,100-+0.87%--
07/041,6091,6141,6091,614-1.34%159,500-+0.94%--
07/031,6371,6381,6281,636-0.61%426,000-+2.38%--
07/021,6411,6481,6411,646+0.18%254,500-+3.13%--
07/011,6341,6431,6251,643+2.3%183,500-+3.01%--
06/281,6061,6111,6001,606-0.19%68,600-+0.82%--
06/271,5921,6091,5921,609+1.26%121,900-+1.07%--
06/261,5911,5951,5871,589-0.44%38,900--0.19%--
06/251,5991,6081,5941,596-0.37%63,400-+0.25%--
06/241,5971,6031,5941,602+0.19%36,700-+0.56%--
06/211,6121,6121,5961,599-0.93%162,500-+0.38%--
06/201,6141,6161,6091,614+0.31%51,100-+1.32%--
06/191,6011,6101,6011,609+1.71%167,600-+1.07%--
06/181,5941,5941,5781,582-0.69%130,600--0.63%--
06/171,5951,6001,5931,593-0.44%36,800-+0.06%--
06/141,5981,6011,5881,600+0.38%66,600-+0.5%--
06/131,5981,6011,5851,594-0.93%75,900-+0.13%--
06/121,6101,6151,6081,609-0.43%26,200-+1%--
06/111,6061,6171,6051,616+0.5%46,300-+1.44%--
06/101,6001,6091,5991,608+1.39%188,400-+0.82%--
06/071,5821,5861,5781,586+0.44%50,600--0.75%--
06/061,5781,5851,5771,579-0.25%26,900--1.37%--
06/051,5761,5841,5731,583+2%227,200--1.37%--
06/041,5531,5561,5431,5520%453,000--3.48%--
06/031,5441,5521,5421,552-0.83%923,900--3.78%--
05/311,5741,5751,5631,565-1.26%904,200--3.28%--
05/301,5771,5851,5741,585-0.25%116,900--2.28%--
05/291,5881,5911,5771,589-0.87%202,500--2.28%--
05/281,6001,6081,5981,603+0.06%45,100--1.66%--
05/271,5971,6021,5931,602+0.44%34,200--1.9%--
05/241,5811,5951,5781,5950%83,700--2.51%--
05/231,5911,5981,5891,595-0.31%66,300--2.63%--
05/221,6111,6121,5991,600-0.31%36,600--2.5%--
05/211,6001,6051,5961,605-0.25%18,600--2.37%--
05/201,6101,6171,6051,6090%84,300--2.31%--
05/171,6051,6171,5991,609+1.13%77,100--2.48%--
05/161,5971,5971,5801,591-0.38%67,700--3.69%--
05/151,5921,5971,5811,597+0.5%111,200--3.56%--
05/141,5611,5891,5591,589-0.31%195,800--4.22%--
05/131,5941,6021,5901,594-0.56%170,700--4.09%--
05/101,6001,6161,5931,603-0.06%440,400--3.67%--
05/091,6161,6181,6011,604-1.35%167,000--3.66%--
05/081,6341,6341,6191,626-1.63%141,300--2.52%--
05/071,6681,6691,6491,653-1.2%174,700--0.96%--
04/261,6651,6741,6561,673-0.18%176,000-+0.36%--
04/251,6691,6771,6651,676+0.54%279,700-+0.6%--
04/241,6841,6851,6631,667-0.6%541,100-+0.12%--
04/231,6751,6801,6711,677+0.24%147,500-+0.72%--
04/221,6671,6751,6631,673+0.06%223,100-+0.54%--
04/191,6781,6781,6701,672+0.12%88,800-+0.6%--
04/181,6871,6871,6661,670-1.01%86,600-+0.54%--
04/171,6831,6891,6801,687+0.24%270,200-+1.69%--
04/161,6781,6881,6781,683-0.06%245,000-+1.57%--
04/151,6811,6881,6801,684+1.38%186,700-+1.75%--
04/121,6681,6681,6561,661-0.06%102,100-+0.54%--
04/111,6571,6641,6551,662-0.06%120,700-+0.67%--
04/101,6551,6631,6541,663-0.6%203,400-+0.79%--
04/091,6741,6741,6651,673-0.18%70,400-+1.39%--
04/081,6841,6841,6731,676-0.3%95,100-+1.58%--
04/051,6761,6831,6761,681+0.3%108,300-+1.94%--
04/041,6771,6821,6731,676-0.06%125,300-+1.76%--
04/031,6681,6781,6631,677+0.6%267,100-+1.82%--
04/021,6861,6871,6661,667-0.18%209,400-+1.28%--
04/011,6701,6801,6671,670+1.46%123,600-+1.46%--
03/291,6501,6521,6411,646+0.67%73,500-+0.06%--
03/281,6461,6481,6301,635-1.8%290,000--0.61%--
03/271,6611,6651,6531,665+0.6%82,300-+1.22%--