株価チャート

株価

3/6

前日 (3/5): 11,220
始値: 11,150
高値: 11,340
安値: 11,150
終値 +1.02%: 11,335
出来高 -15.94%: 881

乖離率

株価（5日） 移動平均値: +0.43%
11,287
株価（25日） 移動平均値: +0.4%
11,290
出来高（5日） 移動平均値: -37.21%
1,403

2025/10/07～2026/03/06

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
03/06	11,150	11,340	11,150	11,335	+1.02%	881	-	+0.4%	-	-
03/05	11,295	11,295	11,200	11,220	+1.63%	1,048	-	-0.52%	-	-
03/04	11,105	11,240	11,040	11,040	-3.16%	710	-	-2.1%	-	-
03/03	11,350	11,520	11,040	11,400	-0.35%	3,490	-	+1.05%	-	-
03/02	11,255	11,440	11,250	11,440	+0.88%	887	-	+1.42%	-	-
02/27	11,575	11,575	11,330	11,340	-1.39%	508	-	+0.55%	-	-
02/26	11,445	11,520	11,445	11,500	0%	252	-	+1.97%	-	-
02/25	11,360	11,525	11,345	11,500	+1.63%	1,354	-	+2%	-	-
02/24	11,395	11,595	11,120	11,315	+0.58%	2,046	-	+0.4%	-	-
02/20	11,395	11,400	11,220	11,250	-0.88%	354	-	-0.2%	-	-
02/19	11,295	11,380	11,295	11,350	+0.89%	902	-	+0.62%	-	-
02/18	11,330	11,330	11,170	11,250	+0.72%	287	-	-0.32%	-	-
02/17	11,310	11,485	11,160	11,170	-1.24%	435	-	-1.14%	-	-
02/16	11,050	11,310	11,050	11,310	+0.94%	908	-	+0.02%	-	-
02/13	11,305	11,340	11,200	11,205	-1.32%	874	-	-0.95%	-	-
02/12	11,500	11,500	11,280	11,355	-1.9%	1,359	-	+0.34%	-	-
02/10	11,600	11,605	11,500	11,575	+0.43%	938	-	+2.29%	-	-
02/09	11,400	11,525	11,335	11,525	+1.99%	2,134	-	+1.94%	-	-
02/06	11,320	11,395	11,145	11,300	+0.04%	4,106	-	+0.12%	-	-
02/05	11,290	11,320	11,080	11,295	+0.62%	4,035	-	+0.18%	-	-
02/04	11,220	11,225	11,100	11,225	+1.13%	1,222	-	-0.35%	-	-
02/03	10,920	11,100	10,920	11,100	+1.83%	2,637	-	-1.37%	-	-
02/02	11,050	11,155	10,855	10,900	-1.36%	1,334	-	-3.08%	-	-
01/30	11,290	11,290	10,985	11,050	-2.13%	750	-	-1.73%	-	-
01/29	11,060	11,290	11,000	11,290	+1.94%	413	-	+0.45%	-	-
01/28	11,025	11,090	11,000	11,075	-0.85%	623	-	-1.25%	-	-
01/27	11,020	11,195	11,020	11,170	+0.18%	509	-	-0.28%	-	-
01/26	11,180	11,330	11,035	11,150	-1.85%	1,064	-	-0.3%	-	-
01/23	11,470	11,565	11,355	11,360	-0.35%	578	-	+1.79%	-	-
01/22	11,500	11,500	11,340	11,400	+0.57%	420	-	+2.37%	-	-
01/21	11,500	11,500	11,335	11,335	-0.57%	501	-	+2.02%	-	-
01/20	11,330	11,600	11,330	11,400	+0.09%	518	-	+2.84%	-	-
01/19	11,370	11,465	11,305	11,390	-0.13%	404	-	+2.99%	-	-
01/16	11,600	11,600	11,405	11,405	0%	178	-	+3.36%	-	-
01/15	11,500	11,500	11,405	11,405	-0.83%	341	-	+3.6%	-	-
01/14	11,600	11,650	11,440	11,500	-0.65%	1,210	-	+4.75%	-	-
01/13	11,630	11,650	11,480	11,575	+1.54%	923	-	+5.76%	-	-
01/09	11,500	11,500	11,210	11,400	-0.04%	502	-	+4.49%	-	-
01/08	11,400	11,405	11,230	11,405	+0.8%	582	-	+4.82%	-	-
01/07	11,550	11,550	11,140	11,315	-0.31%	483	-	+4.28%	-	-
01/06	11,270	11,350	11,270	11,350	+0.22%	400	-	+4.88%	-	-
01/05	11,125	11,325	11,120	11,325	+2.58%	1,521	-	+4.93%	-	-
2025
12/30	11,090	11,100	10,930	11,040	+0.32%	168	-	+2.56%	-	-
12/29	11,100	11,100	10,915	11,005	-0.23%	614	-	+2.41%	-	-
12/26	11,080	11,080	10,965	11,030	+0.46%	365	-	+2.79%	-	-
12/25	10,890	11,050	10,890	10,980	+0.83%	666	-	+2.4%	-	-
12/24	10,995	10,995	10,865	10,890	+0.18%	261	-	+1.68%	-	-
12/23	10,900	10,995	10,860	10,870	-0.41%	799	-	+1.62%	-	-
12/22	10,800	11,000	10,800	10,915	+2.25%	1,094	-	+2.14%	-	-
12/19	10,705	10,770	10,675	10,675	-0.61%	694	-	-0.05%	-	-
12/18	10,800	10,800	10,665	10,740	-0.09%	562	-	+0.51%	-	-
12/17	10,495	10,750	10,460	10,750	+2.09%	770	-	+0.57%	-	-
12/16	10,635	10,725	10,500	10,530	-2.27%	834	-	-1.45%	-	-
12/15	10,845	10,845	10,495	10,775	+0.05%	334	-	+0.77%	-	-
12/12	10,880	10,880	10,660	10,770	+0.84%	366	-	+0.76%	-	-
12/11	10,725	10,750	10,680	10,680	-0.74%	68	-	-0.09%	-	-
12/10	10,860	10,860	10,670	10,760	-0.05%	563	-	+0.68%	-	-
12/09	10,860	10,875	10,765	10,765	0%	230	-	+0.76%	-	-
12/08	10,685	10,850	10,670	10,765	+1.08%	1,059	-	+0.77%	-	-
12/05	10,600	10,650	10,550	10,650	-0.09%	122	-	-0.36%	-	-
12/04	10,695	10,695	10,570	10,660	-0.33%	186	-	-0.34%	-	-
12/03	10,695	10,700	10,620	10,695	0%	336	-	-0.07%	-	-
12/02	10,710	10,710	10,580	10,695	+0.56%	202	-	-0.14%	-	-
12/01	10,615	10,690	10,565	10,635	+0.33%	691	-	-0.68%	-	-
11/28	10,610	10,615	10,555	10,600	-0.14%	408	-	-0.93%	-	-
11/27	10,600	10,660	10,600	10,615	+0.14%	243	-	-0.75%	-	-
11/26	10,600	10,600	10,540	10,600	0%	369	-	-0.86%	-	-
11/25	10,625	10,625	10,405	10,600	-0.24%	550	-	-0.72%	-	-
11/21	10,840	10,840	10,490	10,625	-1.85%	1,093	-	-0.32%	-	-
11/20	10,790	10,830	10,520	10,825	+1.45%	255	-	+1.64%	-	-
11/19	10,580	10,670	10,580	10,670	+1.14%	354	-	+0.38%	-	-
11/18	10,560	10,700	10,550	10,550	-0.47%	1,011	-	-0.6%	-	-
11/17	10,670	10,700	10,600	10,600	-1.58%	469	-	-0.17%	-	-
11/14	10,845	10,845	10,765	10,770	-0.51%	303	-	+1.37%	-	-
11/13	10,810	10,875	10,805	10,825	+0.19%	1,232	-	+1.96%	-	-
11/12	10,820	10,820	10,640	10,805	+1.46%	2,692	-	+1.88%	-	-
11/11	10,845	10,845	10,645	10,650	-0.79%	756	-	+0.53%	-	-
11/10	10,800	10,840	10,685	10,735	+0.51%	335	-	+1.36%	-	-
11/07	10,630	10,740	10,630	10,680	-1.07%	850	-	+0.96%	-	-
11/06	10,640	10,795	10,620	10,795	+1.74%	965	-	+2.18%	-	-
11/05	10,600	10,610	10,135	10,610	-0.75%	1,093	-	+0.44%	-	-
11/04	10,745	10,750	10,540	10,690	-0.28%	797	-	+1.1%	-	-
10/31	10,980	10,980	10,720	10,720	-1.7%	705	-	+1.4%	-	-
10/30	10,800	10,980	10,800	10,905	+0.6%	1,363	-	+3.25%	-	-
10/29	10,750	10,845	10,605	10,840	-0.05%	971	-	+2.75%	-	-
10/28	10,860	10,870	10,700	10,845	-0.14%	677	-	+3.13%	-	-
10/27	10,800	10,900	10,725	10,860	+1.92%	1,081	-	+3.59%	-	-
10/24	10,520	10,660	10,520	10,655	+2.26%	310	-	+1.99%	-	-
10/23	10,500	10,500	10,315	10,420	-0.57%	283	-	-0.01%	-	-
10/22	10,560	10,560	10,350	10,480	-0.57%	397	-	+0.75%	-	-
10/21	10,255	10,545	10,245	10,540	+2.98%	903	-	+1.51%	-	-
10/20	10,250	10,320	10,155	10,235	+0.79%	233	-	-1.24%	-	-
10/17	10,300	10,400	10,100	10,155	-2.36%	369	-	-1.87%	-	-
10/16	10,570	10,570	10,230	10,400	+0.78%	166	-	+0.67%	-	-
10/15	10,325	10,770	10,045	10,320	+0.49%	1,025	-	+0.11%	-	-
10/14	10,580	10,580	10,270	10,270	-3.57%	2,443	-	-0.18%	-	-
10/10	10,880	10,880	10,555	10,650	-0.93%	395	-	+3.79%	-	-
10/09	10,610	10,850	10,605	10,750	+1.51%	717	-	+5.08%	-	-
10/08	10,510	10,625	10,510	10,590	+0.28%	290	-	+3.85%	-	-
10/07	10,560	10,690	10,475	10,560	+0.57%	774	-	+3.82%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2009年 1月期	6,090 5/7	2,135 10/28	92,640 4/24	+20.04% 2/17	-25.57% 10/27
2010年 1月期	4,440 8/3	2,675 2/2	130,870 4/1	+15.5% 4/6	-11.76% 8/31
2011年 1月期	4,210 4/5	3,305 7/7 7/6 他2件	87,600 5/12	+8.56% 10/25	-9.91% 5/12
2012年 1月期	3,855 4/7 2/18	2,380 12/29	62,460 3/14	+11.2% 2/27	-12.73% 10/5
2013年 1月期	3,295 1/31	2,282 10/10	13,540 3/14	+18.09% 1/4	-7.98% 6/5
2014年 1月期	3,480 5/29	2,495 6/25	32,420 3/1	+12.84% 5/22	-14.02% 6/24
2015年 1月期	5,960 1/5	2,700 6/12 6/10	60,390 12/9	+38.04% 12/9	-15.38% 2/6
2016年 1月期	7,130 6/9	3,840 9/8	60,180 7/6	+14.07% 12/22	-21.78% 8/25
2017年 1月期	4,745 3/22	3,355 8/3	4,120 2/19	+18.98% 11/24	-9.58% 4/4
2018年 1月期	6,560 1/29	4,125 2/7	10,320 12/18	+11.69% 1/15	-7.89% 2/14
2019年 1月期	6,350 2/1	4,135 12/25	2,650 2/6	+11.73% 3/4	-13.74% 12/25
2020年 1月期	6,360 1/15	4,710 2/8	5,260 8/5	+8.46% 1/15	-5.93% 5/10
2021年 1月期	9,110 1/5	4,810 3/17	7,710 7/7	+18.49% 2/16	-11.87% 3/17
2022年 1月期	10,950 2/16	7,510 9/22	8,320 2/17	+6.18% 5/28	-9.68% 3/10
2023年 1月期	9,100 7/5	7,060 11/28	2,140 6/27	+9.25% 6/15	-10.75% 3/9
2024年 1月期	8,200 3/6	6,602 12/20	6,250 6/19	+6.75% 1/25	-7.71% 12/18
2025年 1月期	16,500 10/4	6,551 9/17	85,600 10/4	+88.44% 10/4	-10.07% 8/5
最新	11,335 2026/3/6		881	+0.4% 11,290

年間値上がり率

2009/12/30 vs 2008/12/30: 72%（1.72倍）
2010/12/30 vs 2009/12/30: -13%（0.87倍）
2011/12/30 vs 2010/12/30: -36%（0.64倍）
2012/12/28 vs 2011/12/30: 23%（1.23倍）
2013/12/30 vs 2012/12/28: 4%（1.04倍）
2014/12/30 vs 2013/12/30: 83%（1.83倍）
2015/12/30 vs 2014/12/30: 0%（1倍）
2016/12/30 vs 2015/12/30: -21%（0.79倍）
2017/12/29 vs 2016/12/30: 22%（1.22倍）
2018/12/28 vs 2017/12/29: -21%（0.79倍）
2019/12/30 vs 2018/12/28: 39%（1.39倍）
2020/12/30 vs 2019/12/30: 33%（1.33倍）
2021/12/30 vs 2020/12/30: 6%（1.06倍）
2022/12/30 vs 2021/12/30: -12%（0.88倍）
2023/12/29 vs 2022/12/30: -5%（0.95倍）
2024/12/30 vs 2023/12/29: 29%（1.29倍）
2025/12/30 vs 2024/12/30: 23%（1.23倍）
2026/03/06 vs 2025/12/30: 3%（1.03倍）
過去安値 2,135円（2008/10/28）: 431%（5.31倍）
11,335円（3/6）

1322 上場インデックスファンド中国A株(パンダ)E Fund …

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート