1308 上場インデックスファンドTOPIX

1308
2019/03/20
ROA
4.73%
資料
Link

PER

2018/11/20~2019/04/19

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
2019
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%
03/261,6301,6561,6301,655+2.6%123,600-+0.67%
03/251,6261,6261,6061,613-2.42%76,700--1.89%
03/221,6521,6551,6471,653+0.12%154,600-+0.55%
03/201,6461,6511,6451,651+0.12%51,300-+0.49%
03/191,6481,6491,6381,649-0.12%17,100-+0.43%
03/181,6471,6511,6421,651+0.67%45,100-+0.67%
03/151,6311,6431,6311,640+0.8%151,000-+0.18%
03/141,6401,6431,6251,627-0.18%49,300--0.55%
03/131,6381,6411,6211,630-0.73%182,700--0.31%
03/121,6341,6491,6341,642+1.42%192,200-+0.43%
03/111,6101,6191,6081,619+0.56%225,100--0.92%
03/081,6241,6291,6071,610-1.71%198,600--1.41%
03/071,6411,6421,6341,638-0.97%144,500-+0.31%
03/061,6541,6541,6501,654-0.12%31,900-+1.41%
03/051,6551,6581,6501,656-0.6%83,400-+1.72%
03/041,6671,6681,6591,666+0.79%109,600-+2.46%
03/011,6481,6561,6481,653+0.55%226,000-+1.85%
02/281,6561,6561,6431,644-0.9%118,300-+1.48%
02/271,6561,6601,6561,659+0.24%94,300-+2.53%
02/261,6581,6621,6501,655-0.18%98,100-+2.48%
02/251,6551,6601,6531,658+0.79%159,600-+2.79%
02/221,6421,6461,6401,645-0.3%94,600-+2.11%
02/211,6491,6561,6421,6500%195,600-+2.61%
02/201,6461,6531,6431,650+0.36%351,700-+2.8%
02/191,6361,6441,6361,644+0.37%106,100-+2.62%
02/181,6411,6411,6341,638+1.49%111,400-+2.44%
02/151,6151,6151,6051,614-0.8%177,800-+1.19%
02/141,6261,6331,6241,6270%131,800-+2.07%
02/131,6191,6281,6171,627+1.24%237,200-+2.26%
02/121,5851,6111,5801,607+2.03%318,300-+1.2%
02/081,5821,5881,5711,575-1.93%176,000--0.57%
02/071,6151,6161,5981,606-0.8%277,500-+1.52%
02/061,6231,6271,6161,6190%211,900-+2.53%
02/051,6241,6251,6161,619+0.12%124,100-+2.92%
02/041,6051,6191,6051,617+1%226,700-+3.26%
02/011,6011,6111,5981,601-0.12%243,000-+2.5%
01/311,6101,6101,5961,603+1.07%349,300-+2.76%
01/301,5931,5931,5851,586-0.31%244,300-+1.73%
01/291,5831,5931,5761,591+0.25%171,400-+1.99%
01/281,5981,6001,5871,587-0.87%383,700-+1.67%
01/251,5891,6061,5891,601+0.82%246,900-+2.43%
01/241,5751,5881,5711,588+0.32%89,700-+1.47%
01/231,5811,5911,5781,583-0.44%230,300-+1.02%
01/221,6061,6081,5881,590-0.81%136,500-+1.4%
01/211,6101,6101,6001,603+0.56%243,400-+2.17%
01/181,5811,5981,5811,594+1.01%142,700-+1.46%
01/171,5821,5851,5751,578+0.38%110,500-+0.32%
01/161,5771,5771,5651,572-0.32%217,100--0.32%
01/151,5551,5801,5531,577+0.77%194,000--0.32%
01/111,5671,5711,5601,565+0.51%92,100--1.45%
01/101,5571,5611,5491,557-0.89%88,500--2.26%
01/091,5681,5741,5661,571+1.09%146,000--1.75%
01/081,5551,5651,5501,554+0.45%1,081,200--3.06%
01/071,5531,5561,5441,547+2.79%778,200--3.79%
01/041,4891,5051,4791,505-1.57%371,700--6.7%
2018
12/281,5251,5331,5201,529-0.39%1,012,100--5.62%
12/271,5231,5421,5121,535+4.85%472,200--5.54%
12/261,4561,4751,4401,464+1.31%546,900--10.18%
12/251,4641,4641,4421,445-4.93%903,900--11.78%
12/211,5411,5411,5101,520-1.94%425,600--7.71%
12/201,5771,5831,5441,550-2.52%284,600--6.23%
12/191,5941,5971,5791,590-0.44%195,300--4.1%
12/181,6071,6111,5961,597-1.9%193,600--3.85%
12/171,6281,6361,6241,628+0.12%382,200--2.22%
12/141,6421,6501,6231,626-1.57%224,100--2.58%
12/131,6501,6581,6441,652+0.67%129,200--1.2%
12/121,6251,6421,6241,641+1.99%99,600--1.97%
12/111,6261,6261,6051,609-0.92%244,600--4%
12/101,6271,6291,6201,624-1.87%286,200--3.22%
12/071,6551,6581,6421,655+0.67%130,300--1.55%
12/061,6641,6671,6341,644-1.91%320,900--2.2%
12/051,6551,6811,6551,676-0.48%333,300--0.42%
12/041,7201,7211,6831,684-2.32%288,800-+0.18%
12/031,7241,7311,7171,724+1.29%371,400-+2.68%
11/301,6951,7051,6951,702+0.41%84,400-+1.61%
11/291,7031,7071,6931,695+0.36%102,900-+1.32%
11/281,6841,6901,6771,689+0.54%153,700-+1.02%
11/271,6781,6821,6701,680+0.72%112,700-+0.48%
11/261,6621,6711,6571,668+0.18%145,100--0.36%
11/221,6551,6651,6481,665+0.85%115,200--0.72%
11/211,6321,6521,6321,651-0.48%137,600--1.73%
11/201,6541,6631,6521,659-0.72%224,200--1.43%