One ETF ESG（1498）の株価チャート
株価
4/17
- 前日 (4/16)
- 31,400
- 始値
- 31,300
- 高値
- 31,300
- 安値
- 30,950
- 終値 -1.43%
- 30,950
- 出来高 -84.95%
- 31
乖離率
- 株価（5日）
移動平均値 - +0.14%
30,908 - 株価（25日）
移動平均値 - +3.51%
29,900 - 出来高（5日）
移動平均値 - -60.76%
79
2025/11/18～2026/04/17
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 | ||||||||||
| 04/17 | 31,300 | 31,300 | 30,950 | 30,950 | -1.43% | 31 | - | +3.51% | - | - |
| 04/16 | 30,390 | 31,400 | 30,390 | 31,400 | +1.52% | 206 | - | +5.2% | - | - |
| 04/15 | 30,930 | 30,930 | 30,930 | 30,930 | +0.55% | 6 | - | +3.81% | - | - |
| 04/14 | 30,760 | 30,760 | 30,760 | 30,760 | +0.85% | 9 | - | +3.4% | - | - |
| 04/13 | 30,500 | 30,500 | 30,500 | 30,500 | -0.68% | 141 | - | +2.78% | - | - |
| 04/10 | 30,730 | 30,730 | 30,710 | 30,710 | 0% | 47 | - | +3.52% | - | - |
| 04/09 | 31,040 | 31,040 | 30,710 | 30,710 | -0.9% | 149 | - | +3.58% | - | - |
| 04/08 | 30,800 | 31,020 | 30,750 | 30,990 | +3.59% | 690 | - | +4.69% | - | - |
| 04/07 | 29,960 | 30,030 | 29,845 | 29,915 | -0.15% | 77 | - | +1.08% | - | - |
| 04/06 | 29,875 | 29,960 | 29,875 | 29,960 | +0.32% | 50 | - | +0.96% | - | - |
| 04/03 | 29,910 | 29,915 | 29,815 | 29,865 | +1.2% | 244 | - | +0.36% | - | - |
| 04/02 | 30,440 | 30,440 | 29,510 | 29,510 | -1.63% | 131 | - | -1.08% | - | - |
| 04/01 | 29,800 | 30,040 | 29,800 | 30,000 | +4.22% | 874 | - | +0.3% | - | - |
| 03/31 | 28,640 | 28,965 | 28,590 | 28,785 | -0.48% | 115 | - | -3.91% | - | - |
| 03/30 | 29,120 | 29,120 | 28,925 | 28,925 | -2.35% | 99 | - | -3.73% | - | - |
| 03/27 | 29,700 | 29,710 | 29,620 | 29,620 | -0.1% | 54 | - | -1.75% | - | - |
| 03/26 | 29,830 | 29,830 | 29,375 | 29,650 | -0.02% | 29 | - | -1.84% | - | - |
| 03/25 | 29,655 | 29,655 | 29,655 | 29,655 | +2.86% | 82 | - | -1.94% | - | - |
| 03/24 | 28,695 | 28,830 | 28,695 | 28,830 | +2% | 37 | - | -4.84% | - | - |
| 03/23 | 28,820 | 28,820 | 27,910 | 28,265 | -3.6% | 116 | - | -7% | - | - |
| 03/19 | 29,500 | 29,630 | 29,280 | 29,320 | -2.82% | 121 | - | -3.97% | - | - |
| 03/18 | 29,375 | 30,170 | 29,375 | 30,170 | +2.74% | 301 | - | -1.46% | - | - |
| 03/17 | 29,695 | 29,695 | 29,365 | 29,365 | +0.17% | 102 | - | -4.19% | - | - |
| 03/16 | 29,615 | 29,615 | 29,090 | 29,315 | -0.27% | 273 | - | -4.44% | - | - |
| 03/13 | 29,670 | 29,670 | 29,170 | 29,395 | -0.93% | 56 | - | -4.22% | - | - |
| 03/12 | 29,490 | 29,670 | 29,365 | 29,670 | -1.33% | 102 | - | -3.36% | - | - |
| 03/11 | 30,240 | 30,330 | 30,070 | 30,070 | +1.06% | 67 | - | -2.05% | - | - |
| 03/10 | 28,950 | 29,900 | 28,950 | 29,755 | +2.8% | 175 | - | -2.9% | - | - |
| 03/09 | 29,590 | 29,590 | 28,455 | 28,945 | -4.44% | 295 | - | -5.43% | - | - |
| 03/06 | 30,160 | 30,290 | 30,160 | 30,290 | +0.13% | 12 | - | -1% | - | - |
| 03/05 | 30,770 | 30,770 | 30,250 | 30,250 | +2.3% | 577 | - | -0.9% | - | - |
| 03/04 | 31,420 | 31,420 | 29,510 | 29,570 | -3.96% | 162 | - | -2.93% | - | - |
| 03/03 | 31,400 | 31,500 | 30,730 | 30,790 | -3.45% | 240 | - | +1.19% | - | - |
| 03/02 | 31,480 | 31,890 | 31,250 | 31,890 | -0.59% | 328 | - | +5.02% | - | - |
| 02/27 | 32,150 | 32,150 | 32,080 | 32,080 | +1.23% | 12 | - | +6% | - | - |
| 02/26 | 31,690 | 31,690 | 31,690 | 31,690 | +0.76% | 46 | - | +5.15% | - | - |
| 02/25 | 31,450 | 31,450 | 31,450 | 31,450 | +1% | 31 | - | +4.68% | - | - |
| 02/24 | 31,110 | 31,140 | 31,110 | 31,140 | +0.26% | 21 | - | +3.92% | - | - |
| 02/20 | 30,960 | 31,060 | 30,960 | 31,060 | -1.27% | 59 | - | +3.87% | - | - |
| 02/19 | 31,370 | 31,460 | 31,370 | 31,460 | +1.26% | 238 | - | +5.39% | - | - |
| 02/18 | 31,090 | 31,090 | 31,070 | 31,070 | +1.7% | 44 | - | +4.36% | - | - |
| 02/17 | 30,550 | 30,550 | 30,550 | 30,550 | -1.39% | 21 | - | +2.89% | - | - |
| 02/16 | 31,250 | 31,250 | 30,910 | 30,980 | -0.86% | 38 | - | +4.64% | - | - |
| 02/13 | 31,050 | 31,480 | 31,050 | 31,250 | -1.57% | 191 | - | +5.96% | - | - |
| 02/12 | 32,180 | 32,180 | 31,440 | 31,750 | +0.86% | 37 | - | +8.09% | - | - |
| 02/10 | 31,290 | 31,480 | 31,290 | 31,480 | +1.68% | 36 | - | +7.59% | - | - |
| 02/09 | 30,740 | 31,190 | 30,740 | 30,960 | +3.06% | 1,115 | - | +6.25% | - | - |
| 02/06 | 30,040 | 30,040 | 30,040 | 30,040 | +1.18% | 15 | - | +3.54% | - | - |
| 02/05 | 29,240 | 29,910 | 29,240 | 29,690 | -0.03% | 557 | - | +2.64% | - | - |
| 02/04 | 29,510 | 29,700 | 29,510 | 29,700 | +0.39% | 59 | - | +2.95% | - | - |
| 02/03 | 29,155 | 29,585 | 29,155 | 29,585 | +3.25% | 156 | - | +2.82% | - | - |
| 02/02 | 28,845 | 28,845 | 28,655 | 28,655 | -0.66% | 145 | - | -0.15% | - | - |
| 01/30 | 28,675 | 28,845 | 28,675 | 28,845 | +0.59% | 11 | - | +0.62% | - | - |
| 01/29 | 28,620 | 28,675 | 28,270 | 28,675 | +0.53% | 32 | - | +0.17% | - | - |
| 01/28 | 28,420 | 28,525 | 28,405 | 28,525 | -0.63% | 679 | - | -0.2% | - | - |
| 01/27 | 28,565 | 28,705 | 28,500 | 28,705 | +0.21% | 230 | - | +0.59% | - | - |
| 01/26 | 28,810 | 28,810 | 28,625 | 28,645 | -2.27% | 108 | - | +0.55% | - | - |
| 01/23 | 29,790 | 29,790 | 29,310 | 29,310 | +0.07% | 5 | - | +3.06% | - | - |
| 01/22 | 29,245 | 29,290 | 29,220 | 29,290 | +1.12% | 29 | - | +3.18% | - | - |
| 01/21 | 29,025 | 29,025 | 28,965 | 28,965 | -1.13% | 26 | - | +2.31% | - | - |
| 01/20 | 29,330 | 29,330 | 29,250 | 29,295 | -0.64% | 43 | - | +3.69% | - | - |
| 01/19 | 29,305 | 29,485 | 29,305 | 29,485 | -0.44% | 288 | - | +4.63% | - | - |
| 01/16 | 29,610 | 29,615 | 29,610 | 29,615 | -0.42% | 88 | - | +5.39% | - | - |
| 01/15 | 29,515 | 29,740 | 29,515 | 29,740 | +0.88% | 578 | - | +6.2% | - | - |
| 01/14 | 29,480 | 29,480 | 29,480 | 29,480 | +1.25% | 4 | - | +5.59% | - | - |
| 01/13 | 29,110 | 29,170 | 29,050 | 29,115 | +2.68% | 185 | - | +4.64% | - | - |
| 01/09 | 28,085 | 28,355 | 28,085 | 28,355 | +0.85% | 11 | - | +2.21% | - | - |
| 01/08 | 28,225 | 28,225 | 28,115 | 28,115 | -0.79% | 20 | - | +1.54% | - | - |
| 01/07 | 28,405 | 28,450 | 28,340 | 28,340 | -1.82% | 586 | - | +2.45% | - | - |
| 01/06 | 28,600 | 28,865 | 28,600 | 28,865 | +1.42% | 1,100 | - | +4.5% | - | - |
| 01/05 | 28,120 | 28,470 | 28,120 | 28,460 | +2.17% | 624 | - | +3.28% | - | - |
| 2025 | ||||||||||
| 12/30 | 27,895 | 27,895 | 27,855 | 27,855 | +0.11% | 6 | - | +1.35% | - | - |
| 12/29 | 27,420 | 27,970 | 27,420 | 27,825 | +0.09% | 36 | - | +1.43% | - | - |
| 12/26 | 27,855 | 27,955 | 27,800 | 27,800 | 0% | 83 | - | +1.49% | - | - |
| 12/25 | 27,715 | 27,820 | 27,715 | 27,800 | +0.27% | 133 | - | +1.7% | - | - |
| 12/24 | 27,470 | 27,910 | 27,470 | 27,725 | -0.41% | 205 | - | +1.65% | - | - |
| 12/23 | 27,780 | 27,925 | 27,780 | 27,840 | +0.14% | 69 | - | +2.16% | - | - |
| 12/22 | 27,835 | 27,835 | 27,800 | 27,800 | +0.6% | 23 | - | +2.11% | - | - |
| 12/19 | 27,490 | 27,635 | 27,490 | 27,635 | +0.97% | 67 | - | +1.57% | - | - |
| 12/18 | 27,370 | 27,370 | 27,370 | 27,370 | -0.42% | 17 | - | +0.67% | - | - |
| 12/17 | 27,450 | 27,485 | 27,450 | 27,485 | +0.07% | 145 | - | +1.17% | - | - |
| 12/16 | 27,680 | 27,710 | 27,465 | 27,465 | -1.86% | 149 | - | +1.19% | - | - |
| 12/15 | 27,840 | 27,985 | 27,825 | 27,985 | +2.3% | 103 | - | +3.26% | - | - |
| 12/11 | 27,355 | 27,355 | 27,355 | 27,355 | -0.6% | 11 | - | +1.11% | - | - |
| 12/10 | 27,520 | 27,520 | 27,520 | 27,520 | +0.07% | 21 | - | +1.89% | - | - |
| 12/09 | 27,510 | 27,520 | 27,500 | 27,500 | +0.18% | 237 | - | +1.93% | - | - |
| 12/08 | 27,355 | 27,450 | 27,355 | 27,450 | +0.75% | 21 | - | +1.84% | - | - |
| 12/05 | 27,320 | 27,320 | 27,245 | 27,245 | -1.29% | 50 | - | +1.18% | - | - |
| 12/04 | 27,430 | 27,600 | 27,430 | 27,600 | +1.83% | 71 | - | +2.62% | - | - |
| 12/03 | 27,080 | 27,140 | 27,080 | 27,105 | +0.11% | 510 | - | +0.95% | - | - |
| 12/02 | 27,190 | 27,190 | 27,075 | 27,075 | +0.28% | 67 | - | +0.89% | - | - |
| 12/01 | 27,305 | 27,320 | 27,000 | 27,000 | -1.51% | 81 | - | +0.73% | - | - |
| 11/28 | 27,350 | 27,415 | 27,350 | 27,415 | +0.24% | 53 | - | +2.41% | - | - |
| 11/27 | 27,350 | 27,350 | 27,350 | 27,350 | +0.44% | 1 | - | +2.33% | - | - |
| 11/26 | 26,960 | 27,260 | 26,930 | 27,230 | +2.21% | 639 | - | +2.07% | - | - |
| 11/25 | 26,990 | 26,990 | 26,610 | 26,640 | 0% | 20 | - | +0.03% | - | - |
| 11/21 | 26,470 | 26,770 | 26,470 | 26,640 | -0.49% | 355 | - | +0.21% | - | - |
| 11/20 | 26,770 | 26,820 | 26,770 | 26,770 | +1.56% | 84 | - | +0.83% | - | - |
| 11/19 | 26,360 | 26,360 | 26,360 | 26,360 | +0.15% | 2 | - | -0.54% | - | - |
| 11/18 | 26,730 | 26,765 | 26,320 | 26,320 | -2.95% | 60 | - | -0.49% | - | - |
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 | |
| 2018年 1月期 | 16,210 1/10 | 12,330 3/26 | 637 5/22 | +8.66% 5/1 | -8.38% 2/14 |
| 2019年 1月期 | 13,960 10/2 | 10,660 12/26 | 3,341 5/30 | +5.92% 9/26 | -11.29% 12/25 |
| 2020年 1月期 | 13,390 12/18 12/17 | 9,370 3/13 | 6,335 3/4 | +8% 6/8 | -20.08% 3/13 |
| 2021年 1月期 | 16,500 4/12 | 11,270 8/3 | 12,960 2/24 | +6.77% 11/26 | -3.56% 4/21 |
| 2022年 1月期 | 16,610 1/6 | 13,250 3/9 | 15,834 6/14 | +6.76% 9/14 | -7.95% 3/8 |
| 2023年 1月期 | 18,200 7/3 | 13,880 10/3 | 8,863 9/1 | +6.94% 6/14 | -4.85% 9/28 |
| 2024年 1月期 | 23,420 7/11 | 17,250 8/18 | 11,128 5/30 | +5.9% 1/15 | -18.76% 8/5 |
| 2025年 1月期 | 23,500 7/24 | 16,900 8/6 | 3,962 9/19 | +8.29% 5/13 | -14.46% 4/7 |
| 2026年 1月期 | 29,790 1/23 | 22,805 8/4 | 2,538 8/8 | +8.09% 2/12 | -5.43% 3/9 |
| 最新 | 30,950 2026/4/17 | 31 | +3.51% 29,900 | ||
年間値上がり率
- 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
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/04/17 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
9,370円（2020/03/13） - 230%（3.3倍）
30,950円（4/17）
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。
