iシェアーズJPX日経400 ETF（1364）の株価チャート
株価
7/8
- 前日 (7/7)
- 3,811
- 始値
- 3,761
- 高値
- 3,797
- 安値
- 3,747
- 終値 -1.6%
- 3,750
- 出来高 +92.25%
- 23,766
乖離率
- 株価（5日）
移動平均値 - -1.16%
3,794 - 株価（25日）
移動平均値 - +0.48%
3,732 - 出来高（5日）
移動平均値 - +70.46%
13,942
2026/02/10～2026/07/08
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 | ||||||||||
| 07/08 | 3,761 | 3,797 | 3,747 | 3,750 | -1.6% | 23,766 | - | +0.48% | - | - |
| 07/07 | 3,832 | 3,862 | 3,788 | 3,811 | -0.55% | 12,362 | - | +2.09% | - | - |
| 07/06 | 3,833 | 3,841 | 3,805 | 3,832 | +0.82% | 19,297 | - | +2.79% | - | - |
| 07/03 | 3,775 | 3,802 | 3,744 | 3,801 | +0.69% | 10,761 | - | +2.12% | - | - |
| 07/02 | 3,760 | 3,800 | 3,752 | 3,775 | -0.03% | 3,525 | - | +1.51% | - | - |
| 07/01 | 3,774 | 3,798 | 3,751 | 3,776 | +0.69% | 3,247 | - | +1.64% | - | - |
| 06/30 | 3,767 | 3,767 | 3,724 | 3,750 | +0.27% | 13,260 | - | +1.05% | - | - |
| 06/29 | 3,744 | 3,744 | 3,696 | 3,740 | +0.89% | 5,019 | - | +0.86% | - | - |
| 06/26 | 3,748 | 3,768 | 3,687 | 3,707 | -1.85% | 12,075 | - | 0% | - | - |
| 06/25 | 3,788 | 3,788 | 3,742 | 3,777 | +1.53% | 6,001 | - | +1.94% | - | - |
| 06/24 | 3,731 | 3,752 | 3,695 | 3,720 | -0.29% | 5,630 | - | +0.59% | - | - |
| 06/23 | 3,836 | 3,847 | 3,731 | 3,731 | -2.61% | 8,969 | - | +1.08% | - | - |
| 06/22 | 3,794 | 3,854 | 3,794 | 3,831 | +0.87% | 26,283 | - | +3.93% | - | - |
| 06/19 | 3,859 | 3,859 | 3,772 | 3,798 | -0.5% | 11,810 | - | +3.32% | - | - |
| 06/18 | 3,796 | 3,833 | 3,796 | 3,817 | +1.44% | 12,670 | - | +3.98% | - | - |
| 06/17 | 3,711 | 3,775 | 3,711 | 3,763 | +1.02% | 6,625 | - | +2.7% | - | - |
| 06/16 | 3,741 | 3,753 | 3,723 | 3,725 | -0.16% | 3,181 | - | +1.72% | - | - |
| 06/15 | 3,699 | 3,768 | 3,699 | 3,731 | +2.64% | 36,906 | - | +2% | - | - |
| 06/12 | 3,655 | 3,667 | 3,617 | 3,635 | +1.39% | 11,984 | - | -0.52% | - | - |
| 06/11 | 3,543 | 3,585 | 3,516 | 3,585 | -0.39% | 36,908 | - | -1.86% | - | - |
| 06/10 | 3,613 | 3,629 | 3,573 | 3,599 | -1.23% | 11,462 | - | -1.53% | - | - |
| 06/09 | 3,652 | 3,652 | 3,599 | 3,644 | +1.17% | 8,069 | - | -0.19% | - | - |
| 06/08 | 3,587 | 3,617 | 3,567 | 3,602 | -2.52% | 8,715 | - | -1.18% | - | - |
| 06/05 | 3,705 | 3,711 | 3,675 | 3,695 | -0.35% | 5,197 | - | +1.43% | - | - |
| 06/04 | 3,719 | 3,724 | 3,690 | 3,708 | -1.51% | 4,326 | - | +1.98% | - | - |
| 06/03 | 3,720 | 3,771 | 3,713 | 3,765 | +2.28% | 3,563 | - | +3.78% | - | - |
| 06/02 | 3,695 | 3,695 | 3,637 | 3,681 | -0.51% | 3,146 | - | +1.77% | - | - |
| 06/01 | 3,714 | 3,725 | 3,691 | 3,700 | -0.83% | 5,664 | - | +2.49% | - | - |
| 05/29 | 3,686 | 3,742 | 3,686 | 3,731 | +1.88% | 2,351 | - | +3.55% | - | - |
| 05/28 | 3,645 | 3,674 | 3,628 | 3,662 | -0.38% | 3,998 | - | +1.84% | - | - |
| 05/27 | 3,707 | 3,726 | 3,676 | 3,676 | -0.35% | 4,696 | - | +2.4% | - | - |
| 05/26 | 3,704 | 3,704 | 3,672 | 3,689 | -0.16% | 3,150 | - | +2.87% | - | - |
| 05/25 | 3,660 | 3,705 | 3,656 | 3,695 | +1.15% | 3,309 | - | +3.24% | - | - |
| 05/22 | 3,629 | 3,653 | 3,615 | 3,653 | +1.16% | 31,541 | - | +2.27% | - | - |
| 05/21 | 3,585 | 3,628 | 3,581 | 3,611 | +1.78% | 48,080 | - | +1.29% | - | - |
| 05/20 | 3,600 | 3,600 | 3,515 | 3,548 | -1.58% | 14,582 | - | -0.34% | - | - |
| 05/19 | 3,624 | 3,624 | 3,585 | 3,605 | +0.33% | 8,306 | - | +1.32% | - | - |
| 05/18 | 3,633 | 3,641 | 3,570 | 3,593 | -1.83% | 16,246 | - | +1.1% | - | - |
| 05/15 | 3,671 | 3,693 | 3,598 | 3,660 | +0.11% | 5,461 | - | +3.19% | - | - |
| 05/14 | 3,696 | 3,700 | 3,650 | 3,656 | -0.89% | 5,227 | - | +3.36% | - | - |
| 05/13 | 3,648 | 3,697 | 3,645 | 3,689 | +1.23% | 1,247 | - | +4.59% | - | - |
| 05/12 | 3,646 | 3,670 | 3,619 | 3,644 | +0.47% | 12,750 | - | +3.7% | - | - |
| 05/11 | 3,626 | 3,639 | 3,605 | 3,627 | +0.55% | 4,465 | - | +3.45% | - | - |
| 05/08 | 3,609 | 3,612 | 3,585 | 3,607 | -0.82% | 6,958 | - | +3.29% | - | - |
| 05/07 | 3,579 | 3,638 | 3,573 | 3,637 | +3.94% | 17,435 | - | +4.51% | - | - |
| 05/01 | 3,504 | 3,518 | 3,475 | 3,499 | 0% | 16,758 | - | +0.84% | - | - |
| 04/30 | 3,521 | 3,521 | 3,478 | 3,499 | -1.27% | 29,330 | - | +1.01% | - | - |
| 04/28 | 3,515 | 3,546 | 3,515 | 3,544 | +0.51% | 2,603 | - | +2.46% | - | - |
| 04/27 | 3,499 | 3,536 | 3,473 | 3,526 | +0.77% | 53,998 | - | +2.23% | - | - |
| 04/24 | 3,507 | 3,516 | 3,486 | 3,499 | +0.11% | 37,101 | - | +1.77% | - | - |
| 04/23 | 3,517 | 3,521 | 3,460 | 3,495 | -0.17% | 3,278 | - | +1.84% | - | - |
| 04/22 | 3,524 | 3,524 | 3,501 | 3,501 | -1.07% | 3,443 | - | +2.07% | - | - |
| 04/21 | 3,530 | 3,550 | 3,530 | 3,539 | +0.14% | 3,163 | - | +3.36% | - | - |
| 04/20 | 3,548 | 3,548 | 3,530 | 3,534 | +0.17% | 2,466 | - | +3.45% | - | - |
| 04/17 | 3,559 | 3,559 | 3,525 | 3,528 | -1.2% | 29,827 | - | +3.49% | - | - |
| 04/16 | 3,548 | 3,572 | 3,543 | 3,571 | +1.28% | 4,584 | - | +4.94% | - | - |
| 04/15 | 3,549 | 3,549 | 3,516 | 3,526 | +0.69% | 36,285 | - | +3.77% | - | - |
| 04/14 | 3,500 | 3,520 | 3,500 | 3,502 | +0.63% | 32,309 | - | +3.24% | - | - |
| 04/13 | 3,482 | 3,500 | 3,461 | 3,480 | -0.23% | 4,144 | - | +2.72% | - | - |
| 04/10 | 3,491 | 3,505 | 3,486 | 3,488 | -0.29% | 44,685 | - | +3.01% | - | - |
| 04/09 | 3,517 | 3,529 | 3,485 | 3,498 | -0.57% | 6,125 | - | +3.37% | - | - |
| 04/08 | 3,540 | 3,541 | 3,500 | 3,518 | +3.17% | 15,890 | - | +4.11% | - | - |
| 04/07 | 3,417 | 3,428 | 3,393 | 3,410 | -0.12% | 35,446 | - | +0.92% | - | - |
| 04/06 | 3,415 | 3,435 | 3,404 | 3,414 | +0.29% | 2,496 | - | +0.83% | - | - |
| 04/03 | 3,394 | 3,414 | 3,390 | 3,404 | +0.95% | 5,800 | - | +0.27% | - | - |
| 04/02 | 3,451 | 3,463 | 3,361 | 3,372 | -1.58% | 6,667 | - | -0.88% | - | - |
| 04/01 | 3,371 | 3,426 | 3,362 | 3,426 | +4.51% | 4,365 | - | +0.47% | - | - |
| 03/31 | 3,283 | 3,339 | 3,254 | 3,278 | -1.15% | 5,447 | - | -3.98% | - | - |
| 03/30 | 3,263 | 3,316 | 3,248 | 3,316 | -1.86% | 8,810 | - | -3.15% | - | - |
| 03/27 | 3,357 | 3,393 | 3,335 | 3,379 | +0.66% | 2,588 | - | -1.6% | - | - |
| 03/26 | 3,401 | 3,401 | 3,345 | 3,357 | -0.53% | 6,416 | - | -2.38% | - | - |
| 03/25 | 3,360 | 3,397 | 3,360 | 3,375 | +2.58% | 13,267 | - | -2% | - | - |
| 03/24 | 3,325 | 3,325 | 3,262 | 3,290 | +1.57% | 19,139 | - | -4.61% | - | - |
| 03/23 | 3,256 | 3,256 | 3,192 | 3,239 | -3.6% | 32,715 | - | -6.36% | - | - |
| 03/19 | 3,384 | 3,389 | 3,346 | 3,360 | -2.27% | 7,304 | - | -3.23% | - | - |
| 03/18 | 3,388 | 3,449 | 3,388 | 3,438 | +2.11% | 13,436 | - | -1.21% | - | - |
| 03/17 | 3,380 | 3,400 | 3,350 | 3,367 | +1.02% | 14,922 | - | -3.27% | - | - |
| 03/16 | 3,350 | 3,370 | 3,325 | 3,333 | -0.95% | 14,403 | - | -4.28% | - | - |
| 03/13 | 3,353 | 3,388 | 3,320 | 3,365 | -0.44% | 20,123 | - | -3.44% | - | - |
| 03/12 | 3,383 | 3,394 | 3,346 | 3,380 | -1.26% | 9,145 | - | -3.04% | - | - |
| 03/11 | 3,453 | 3,462 | 3,423 | 3,423 | +0.94% | 6,000 | - | -1.84% | - | - |
| 03/10 | 3,387 | 3,412 | 3,355 | 3,391 | -0.09% | 16,604 | - | -2.61% | - | - |
| 03/09 | 3,268 | 3,394 | 3,234 | 3,394 | -1.48% | 56,350 | - | -2.44% | - | - |
| 03/06 | 3,403 | 3,445 | 3,385 | 3,445 | +0.2% | 4,236 | - | -0.86% | - | - |
| 03/05 | 3,469 | 3,502 | 3,417 | 3,438 | +1.99% | 67,597 | - | -0.89% | - | - |
| 03/04 | 3,429 | 3,444 | 3,328 | 3,371 | -3.66% | 141,553 | - | -2.68% | - | - |
| 03/03 | 3,582 | 3,584 | 3,483 | 3,499 | -2.94% | 20,700 | - | +1.1% | - | - |
| 03/02 | 3,561 | 3,607 | 3,535 | 3,605 | -0.55% | 33,462 | - | +4.31% | - | - |
| 02/27 | 3,603 | 3,642 | 3,592 | 3,625 | +0.83% | 17,499 | - | +5.19% | - | - |
| 02/26 | 3,600 | 3,612 | 3,589 | 3,595 | +1.07% | 4,497 | - | +4.66% | - | - |
| 02/25 | 3,551 | 3,578 | 3,531 | 3,557 | +0.71% | 3,433 | - | +3.82% | - | - |
| 02/24 | 3,531 | 3,534 | 3,506 | 3,532 | +0.28% | 2,890 | - | +3.31% | - | - |
| 02/20 | 3,541 | 3,541 | 3,508 | 3,522 | -1.01% | 3,702 | - | +3.19% | - | - |
| 02/19 | 3,537 | 3,560 | 3,526 | 3,558 | +1.08% | 2,628 | - | +4.37% | - | - |
| 02/18 | 3,493 | 3,524 | 3,493 | 3,520 | +1.29% | 693 | - | +3.44% | - | - |
| 02/17 | 3,510 | 3,510 | 3,459 | 3,475 | -0.88% | 3,970 | - | +2.33% | - | - |
| 02/16 | 3,553 | 3,553 | 3,495 | 3,506 | -0.57% | 4,338 | - | +3.48% | - | - |
| 02/13 | 3,570 | 3,571 | 3,520 | 3,526 | -1.23% | 32,631 | - | +4.41% | - | - |
| 02/12 | 3,575 | 3,587 | 3,563 | 3,570 | +0.14% | 12,724 | - | +6.03% | - | - |
| 02/10 | 3,529 | 3,567 | 3,525 | 3,565 | +2.71% | 20,261 | - | +6.26% | - | - |
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 | |
| 2015年 8月期 | 1,538 15,380 8/11 | 1,219 12,190 1/16 12,190 12/17 | 1,532,000 153,200 1/8 | +5.24% 2/20 | -12.75% 8/25 |
| 2016年 2月期 | 1,466 14,660 11/19 | 1,079 10,790 2/12 | 4,354,240 435,424 6/28 | +5.63% 4/22 | -14.04% 2/12 |
| 2017年 2月期 | 1,480 14,800 8/2 | 1,166 11,660 9/15 | 229,670 22,967 12/21 | +6.13% 12/9 | -4% 11/9 |
| 2018年 2月期 | 1,721 17,210 1/23 | 1,411 14,110 9/6 | 81,710 8,171 9/19 | +5.54% 10/2 | -8.08% 2/14 |
| 2019年 2月期 | 1,648 16,480 10/2 | 1,267 12,670 12/26 | 191,250 19,125 10/29 | +6.05% 9/13 | -11.16% 12/25 |
| 2020年 2月期 | 1,599 15,990 1/22 15,990 1/21 | 1,100 11,000 3/17 | 59,350 5,935 10/16 | +7.83% 6/8 | -18.89% 3/16 |
| 2021年 2月期 | 1,846 18,460 3/29 | 1,455 14,550 10/30 | 215,730 21,573 11/17 | +7.27% 9/14 | -4.64% 10/6 |
| 2022年 2月期 | 1,948 19,480 9/14 | 1,600 16,000 3/11 | 97,910 9,791 9/21 | +5.96% 3/25 | -7.58% 3/8 |
| 2023年 2月期 | 2,186 21,860 8/1 | 1,678 16,780 10/3 | 110,460 11,046 12/6 | +5.91% 6/16 | -5.41% 10/4 |
| 2024年 2月期 | 2,818 28,180 7/11 | 2,035 20,350 10/24 | 73,030 7,303 12/29 | +7.5% 1/24 | -13.29% 8/6 |
| 2025年 2月期 | 2,871 8/18 | 2,100 4/7 | 617,520 61,752 3/27 | +7.4% 5/13 | -13.81% 4/7 |
| 2026年 2月期 | 3,642 2/27 | 2,785 9/3 | 37,391 2/9 | +6.32% 1/15 | -6.35% 3/23 |
| 最新 | 3,750 2026/7/8 | 23,766 | +0.48% 3,732 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/07/08 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
1,079円（2016/02/12） - 248%（3.48倍）
3,750円（7/8）
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。
