1345 上場インデックスファンドJリート(東証REIT指数)隔…
上場インデックスファンドJリート(東証REIT指数)隔月分配型（1345）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,782
- 始値
- 1,780
- 高値
- 1,785
- 安値
- 1,761
- 終値 -1.18%
- 1,761
- 出来高 -40.39%
- 40,421
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,777 - 株価（25日）
移動平均値 - -3.56%
1,826 - 出来高（5日）
移動平均値 - -22.87%
52,407
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,780 | 1,785 | 1,761 | 1,761 | -1.18% | 40,421 | - | -3.56% | - | - |
| 09/10 | 1,788 | 1,788 | 1,773 | 1,782 | +0.11% | 67,808 | - | -2.57% | - | - |
| 09/09 | 1,770 | 1,780 | 1,769 | 1,780 | +0.17% | 42,785 | - | -2.84% | - | - |
| 09/08 | 1,788 | 1,788 | 1,767 | 1,777 | -0.45% | 25,538 | - | -3.11% | - | - |
| 09/07 | 1,800 | 1,804 | 1,782 | 1,785 | -1.98% | 85,483 | - | -2.83% | - | - |
| 09/04 | 1,825 | 1,826 | 1,815 | 1,821 | 0% | 77,054 | - | -1.14% | - | - |
| 09/03 | 1,838 | 1,838 | 1,819 | 1,821 | -0.65% | 88,344 | - | -1.35% | - | - |
| 09/02 | 1,830 | 1,834 | 1,822 | 1,833 | -0.22% | 36,533 | - | -0.97% | - | - |
| 09/01 | 1,835 | 1,837 | 1,825 | 1,837 | +0.33% | 53,454 | - | -0.92% | - | - |
| 08/31 | 1,836 | 1,840 | 1,827 | 1,831 | -0.16% | 34,813 | - | -1.4% | - | - |
| 08/28 | 1,846 | 1,847 | 1,832 | 1,834 | -1.03% | 48,137 | - | -1.34% | - | - |
| 08/27 | 1,853 | 1,860 | 1,850 | 1,853 | +0.05% | 38,526 | - | -0.43% | - | - |
| 08/26 | 1,840 | 1,855 | 1,837 | 1,852 | -0.11% | 61,987 | - | -0.59% | - | - |
| 08/25 | 1,843 | 1,854 | 1,841 | 1,854 | +0.71% | 18,456 | - | -0.54% | - | - |
| 08/24 | 1,832 | 1,845 | 1,831 | 1,841 | +0.49% | 23,334 | - | -1.23% | - | - |
| 08/21 | 1,837 | 1,838 | 1,825 | 1,832 | -0.65% | 11,453 | - | -1.77% | - | - |
| 08/20 | 1,840 | 1,844 | 1,832 | 1,844 | +0.27% | 19,281 | - | -1.18% | - | - |
| 08/19 | 1,835 | 1,840 | 1,821 | 1,839 | +0.22% | 15,482 | - | -1.5% | - | - |
| 08/18 | 1,841 | 1,841 | 1,823 | 1,835 | -0.65% | 18,036 | - | -1.71% | - | - |
| 08/17 | 1,854 | 1,854 | 1,838 | 1,847 | +0.33% | 10,335 | - | -1.12% | - | - |
| 08/14 | 1,846 | 1,847 | 1,829 | 1,841 | -0.16% | 40,621 | - | -1.45% | - | - |
| 08/13 | 1,843 | 1,854 | 1,836 | 1,844 | +0.05% | 14,153 | - | -1.28% | - | - |
| 08/12 | 1,834 | 1,843 | 1,830 | 1,843 | +0.22% | 26,981 | - | -1.39% | - | - |
| 08/10 | 1,835 | 1,839 | 1,822 | 1,839 | +0.44% | 29,902 | - | -1.66% | - | - |
| 08/07 | 1,850 | 1,851 | 1,830 | 1,831 | -0.44% | 37,354 | - | -2.19% | - | - |
| 08/06 | 1,841 | 1,842 | 1,828 | 1,839 | 0% | 34,298 | - | -1.76% | - | - |
| 08/05 | 1,850 | 1,850 | 1,825 | 1,839 | -0.11% | 64,757 | - | -1.71% | - | - |
| 08/04 | 1,850 | 1,853 | 1,836 | 1,841 | -0.59% | 26,967 | - | -1.66% | - | - |
| 08/03 | 1,875 | 1,880 | 1,852 | 1,852 | -2.53% | 52,617 | - | -1.07% | - | - |
| 07/31 | 1,930 | 1,930 | 1,886 | 1,900 | -1.4% | 69,135 | - | +1.5% | - | - |
| 07/30 | 1,929 | 1,929 | 1,898 | 1,927 | -0.41% | 85,305 | - | +3.1% | - | - |
| 07/29 | 1,909 | 1,935 | 1,909 | 1,935 | +1.36% | 123,236 | - | +3.81% | - | - |
| 07/28 | 1,911 | 1,922 | 1,901 | 1,909 | -0.26% | 157,368 | - | +2.69% | - | - |
| 07/27 | 1,898 | 1,914 | 1,892 | 1,914 | +1.27% | 101,174 | - | +3.24% | - | - |
| 07/24 | 1,875 | 1,890 | 1,869 | 1,890 | 0% | 88,048 | - | +2.16% | - | - |
| 07/23 | 1,885 | 1,895 | 1,876 | 1,890 | +0.16% | 63,461 | - | +2.38% | - | - |
| 07/22 | 1,890 | 1,892 | 1,881 | 1,887 | -0.05% | 79,722 | - | +2.44% | - | - |
| 07/21 | 1,880 | 1,898 | 1,880 | 1,888 | +1.56% | 177,423 | - | +2.66% | - | - |
| 07/17 | 1,852 | 1,880 | 1,852 | 1,859 | +0.54% | 59,976 | - | +1.2% | - | - |
| 07/16 | 1,872 | 1,877 | 1,847 | 1,849 | -1.23% | 117,902 | - | +0.71% | - | - |
| 07/15 | 1,867 | 1,879 | 1,867 | 1,872 | +0.59% | 75,200 | - | +2.07% | - | - |
| 07/14 | 1,852 | 1,866 | 1,850 | 1,861 | +0.76% | 31,642 | - | +1.58% | - | - |
| 07/13 | 1,846 | 1,852 | 1,844 | 1,847 | +0.05% | 23,094 | - | +0.98% | - | - |
| 07/10 | 1,857 | 1,857 | 1,843 | 1,846 | -0.59% | 13,501 | - | +1.1% | - | - |
| 07/09 | 1,857 | 1,857 | 1,848 | 1,857 | +0.22% | 5,896 | - | +1.81% | - | - |
| 07/08 | 1,851 | 1,860 | 1,847 | 1,853 | -0.27% | 36,178 | - | +1.76% | - | - |
| 07/07 | 1,871 | 1,876 | 1,858 | 1,858 | -1.01% | 46,205 | - | +2.14% | - | - |
| 07/06 | 1,869 | 1,891 | 1,864 | 1,877 | +0.48% | 82,816 | - | +3.36% | - | - |
| 07/03 | 1,845 | 1,875 | 1,845 | 1,868 | +1.47% | 43,078 | - | +2.98% | - | - |
| 07/02 | 1,833 | 1,846 | 1,828 | 1,841 | +0.93% | 92,363 | - | +1.6% | - | - |
| 07/01 | 1,846 | 1,846 | 1,823 | 1,824 | -1.3% | 40,180 | - | +0.66% | - | - |
| 06/30 | 1,846 | 1,859 | 1,846 | 1,848 | +0.05% | 19,515 | - | +1.99% | - | - |
| 06/29 | 1,855 | 1,859 | 1,847 | 1,847 | -0.22% | 33,431 | - | +1.99% | - | - |
| 06/26 | 1,832 | 1,855 | 1,827 | 1,851 | +1.31% | 74,887 | - | +2.27% | - | - |
| 06/25 | 1,813 | 1,836 | 1,810 | 1,827 | +0.88% | 64,535 | - | +1% | - | - |
| 06/24 | 1,794 | 1,814 | 1,794 | 1,811 | +0.67% | 8,503 | - | +0.11% | - | - |
| 06/23 | 1,795 | 1,806 | 1,795 | 1,799 | +0.45% | 26,293 | - | -0.61% | - | - |
| 06/22 | 1,800 | 1,800 | 1,789 | 1,791 | -0.5% | 20,105 | - | -1.16% | - | - |
| 06/19 | 1,798 | 1,803 | 1,794 | 1,800 | +0.5% | 14,446 | - | -0.77% | - | - |
| 06/18 | 1,798 | 1,803 | 1,786 | 1,791 | -0.56% | 24,063 | - | -1.43% | - | - |
| 06/17 | 1,804 | 1,806 | 1,794 | 1,801 | -0.28% | 25,461 | - | -0.99% | - | - |
| 06/16 | 1,832 | 1,832 | 1,798 | 1,806 | -1.79% | 62,908 | - | -0.82% | - | - |
| 06/15 | 1,838 | 1,845 | 1,826 | 1,839 | +0.71% | 76,835 | - | +0.82% | - | - |
| 06/12 | 1,830 | 1,833 | 1,808 | 1,826 | +0.5% | 49,337 | - | 0% | - | - |
| 06/11 | 1,807 | 1,825 | 1,799 | 1,817 | +0.55% | 18,537 | - | -0.6% | - | - |
| 06/10 | 1,783 | 1,807 | 1,783 | 1,807 | +1.01% | 30,503 | - | -1.36% | - | - |
| 06/09 | 1,792 | 1,792 | 1,775 | 1,789 | +0.11% | 36,221 | - | -2.56% | - | - |
| 06/08 | 1,772 | 1,793 | 1,770 | 1,787 | +0.39% | 23,047 | - | -2.93% | - | - |
| 06/05 | 1,782 | 1,796 | 1,775 | 1,780 | -0.28% | 89,917 | - | -3.58% | - | - |
| 06/04 | 1,800 | 1,800 | 1,778 | 1,785 | -0.89% | 29,682 | - | -3.62% | - | - |
| 06/03 | 1,797 | 1,812 | 1,793 | 1,801 | +0.39% | 47,505 | - | -3.07% | - | - |
| 06/02 | 1,811 | 1,811 | 1,780 | 1,794 | -0.99% | 43,407 | - | -3.7% | - | - |
| 06/01 | 1,839 | 1,839 | 1,808 | 1,812 | -1.36% | 82,683 | - | -3% | - | - |
| 05/29 | 1,832 | 1,852 | 1,824 | 1,837 | +0.93% | 23,742 | - | -1.97% | - | - |
| 05/28 | 1,821 | 1,827 | 1,813 | 1,820 | -0.55% | 25,670 | - | -3.09% | - | - |
| 05/27 | 1,827 | 1,841 | 1,821 | 1,830 | +0.27% | 39,218 | - | -2.87% | - | - |
| 05/26 | 1,823 | 1,826 | 1,813 | 1,825 | +0.05% | 71,737 | - | -3.39% | - | - |
| 05/25 | 1,824 | 1,831 | 1,821 | 1,824 | -0.16% | 54,107 | - | -3.7% | - | - |
| 05/22 | 1,837 | 1,837 | 1,822 | 1,827 | -0.54% | 82,092 | - | -3.84% | - | - |
| 05/21 | 1,841 | 1,842 | 1,829 | 1,837 | +0.38% | 15,033 | - | -3.52% | - | - |
| 05/20 | 1,848 | 1,855 | 1,826 | 1,830 | -0.97% | 17,182 | - | -4.09% | - | - |
| 05/19 | 1,837 | 1,851 | 1,837 | 1,848 | 0% | 56,184 | - | -3.4% | - | - |
| 05/18 | 1,858 | 1,858 | 1,827 | 1,848 | -0.48% | 68,446 | - | -3.6% | - | - |
| 05/15 | 1,855 | 1,868 | 1,853 | 1,857 | +0.22% | 22,450 | - | -3.28% | - | - |
| 05/14 | 1,857 | 1,863 | 1,850 | 1,853 | -0.27% | 15,424 | - | -3.64% | - | - |
| 05/13 | 1,870 | 1,871 | 1,855 | 1,858 | -0.64% | 46,843 | - | -3.53% | - | - |
| 05/12 | 1,882 | 1,887 | 1,865 | 1,870 | -0.43% | 42,350 | - | -3.01% | - | - |
| 05/11 | 1,888 | 1,892 | 1,878 | 1,878 | -0.84% | 58,793 | - | -2.64% | - | - |
| 05/08 | 1,902 | 1,902 | 1,882 | 1,894 | -0.42% | 48,052 | - | -1.81% | - | - |
| 05/07 | 1,912 | 1,916 | 1,896 | 1,902 | -0.52% | 78,567 | - | -1.4% | - | - |
| 05/01 | 1,914 | 1,918 | 1,903 | 1,912 | -0.21% | 111,280 | - | -0.93% | - | - |
| 04/30 | 1,911 | 1,919 | 1,904 | 1,916 | +0.26% | 79,188 | - | -0.78% | - | - |
| 04/28 | 1,935 | 1,935 | 1,911 | 1,911 | -1.04% | 27,643 | - | -1.14% | - | - |
| 04/27 | 1,931 | 1,936 | 1,922 | 1,931 | +0.05% | 13,053 | - | -0.16% | - | - |
| 04/24 | 1,930 | 1,933 | 1,924 | 1,930 | +0.21% | 51,675 | - | -0.21% | - | - |
| 04/23 | 1,928 | 1,935 | 1,917 | 1,926 | -0.41% | 47,540 | - | -0.52% | - | - |
| 04/22 | 1,944 | 1,944 | 1,927 | 1,934 | -0.51% | 92,151 | - | -0.31% | - | - |
| 04/21 | 1,959 | 1,959 | 1,942 | 1,944 | -0.51% | 32,805 | - | +0.1% | - | - |
| 04/20 | 1,958 | 1,964 | 1,953 | 1,954 | +0.15% | 58,964 | - | +0.51% | - | - |
| 04/17 | 1,968 | 1,968 | 1,951 | 1,951 | -0.71% | 116,463 | - | +0.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2009年 3月期 | 1,035 7/2 | 699 10/28 | 145,700 10/22 | +14.92% 3/27 | -12.79% 2/23 |
| 2010年 1月期 | 1,041 8/14 | 811 11/27 | 86,000 4/30 | +4.58% 4/26 | -9.22% 11/27 |
| 2011年 1月期 | 1,168 1/4 | 870 3/15 | 195,000 3/18 | +7.06% 12/15 | -12.26% 3/15 |
| 2012年 1月期 | 1,016 8/4 | 817 11/28 | 409,000 10/5 | +9.3% 2/27 | -6.42% 11/21 |
| 2013年 1月期 | 1,815 4/5 | 950 8/1 | 803,100 5/14 | +21.06% 3/27 | -13.12% 5/15 |
| 2014年 1月期 | 1,632 7/31 | 1,293 8/28 | 280,000 11/15 | +8.59% 9/27 | -2.38% 2/5 |
| 2015年 1月期 | 2,020 1/19 | 1,590 8/8 | 537,000 9/19 | +8.1% 12/3 | -8.22% 9/2 |
| 2016年 1月期 | 1,987 4/26 | 1,509 9/8 | 535,600 10/9 | +9.17% 2/1 | -9.99% 9/8 |
| 2017年 1月期 | 1,882 12/30 | 1,633 7/18 | 113,400 10/26 | +3.35% 12/30 | -4.79% 7/14 7/12 |
| 2018年 1月期 | 1,808 6/27 | 1,617 11/15 11/14 | 172,200 5/7 | +3.9% 1/24 | -3.63% 2/14 |
| 2019年 1月期 | 2,041 7/29 | 1,727 12/25 | 213,200 5/15 | +3.45% 1/29 | -3.27% 12/25 |
| 2020年 1月期 | 2,286 11/5 11/1 | 1,225 3/23 | 670,100 4/24 | +8.64% 5/11 | -37.12% 3/19 |
| 2021年 1月期 | 2,222 7/6 | 1,646 10/29 | 1,786,300 12/11 | +8.81% 2/16 | -4.2% 10/30 |
| 2022年 1月期 | 2,214 8/5 | 1,811 1/21 | 718,700 10/1 | +5.66% 3/29 | -8.29% 1/20 |
| 2023年 1月期 | 2,081 8/31 | 1,764 3/20 | 427,800 8/2 | +3.86% 11/1 | -5.07% 12/20 |
| 2024年 1月期 | 1,959 9/6 9/5 | 1,677 3/13 | 2,068,200 2/16 | +5.62% 3/22 | -4.96% 8/5 |
| 2025年 1月期 | 1,896 7/30 | 1,637 12/19 | 1,643,300 9/25 | +4.14% 8/6 | -3.04% 4/7 |
| 2026年 1月期 | 2,102 1/19 | 1,885 8/1 | 557,500 9/1 | +2.7% 11/11 | -3.32% 3/9 |
| 最新 | 1,761 2026/9/11 | 40,421 | -3.56% 1,826 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/11 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
699円（2008/10/28） - 152%（2.52倍）
1,761円（9/11）
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。
