純プラチナ上場信託(現物国内保管型)（1541）の株価チャート
株価
8/3
- 前日 (7/31)
- 7,697
- 始値
- 7,675
- 高値
- 7,675
- 安値
- 7,520
- 終値 -1.42%
- 7,588
- 出来高 -59.03%
- 15,261
乖離率
- 株価（5日）
移動平均値 - -0.51%
7,627 - 株価（25日）
移動平均値 - -0.73%
7,644 - 出来高（5日）
移動平均値 - -49.08%
29,969
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 7,675 | 7,675 | 7,520 | 7,588 | -1.42% | 15,261 | - | -0.73% | - | - |
| 07/31 | 7,705 | 7,741 | 7,622 | 7,697 | +1.62% | 37,251 | - | +0.83% | - | - |
| 07/30 | 7,671 | 7,740 | 7,574 | 7,574 | -0.6% | 42,610 | - | -0.54% | - | - |
| 07/29 | 7,642 | 7,685 | 7,581 | 7,620 | -0.46% | 30,199 | - | 0% | - | - |
| 07/28 | 7,697 | 7,718 | 7,636 | 7,655 | -1.07% | 24,523 | - | +0.42% | - | - |
| 07/27 | 7,665 | 7,760 | 7,665 | 7,738 | +1.95% | 23,918 | - | +1.38% | - | - |
| 07/24 | 7,693 | 7,705 | 7,565 | 7,590 | -3.23% | 19,745 | - | -0.62% | - | - |
| 07/23 | 7,855 | 7,937 | 7,843 | 7,843 | -0.72% | 23,395 | - | +2.4% | - | - |
| 07/22 | 7,776 | 7,952 | 7,762 | 7,900 | +2.82% | 36,058 | - | +2.89% | - | - |
| 07/21 | 7,560 | 7,708 | 7,525 | 7,683 | +0.76% | 19,731 | - | -0.07% | - | - |
| 07/17 | 7,700 | 7,721 | 7,545 | 7,625 | -3.54% | 43,706 | - | -1.09% | - | - |
| 07/16 | 7,874 | 7,930 | 7,754 | 7,905 | +2% | 37,964 | - | +2.34% | - | - |
| 07/15 | 7,665 | 7,795 | 7,665 | 7,750 | +2.01% | 23,379 | - | +0.39% | - | - |
| 07/14 | 7,494 | 7,677 | 7,494 | 7,597 | +0.22% | 52,119 | - | -1.63% | - | - |
| 07/13 | 7,528 | 7,648 | 7,500 | 7,580 | -0.66% | 31,155 | - | -2.17% | - | - |
| 07/10 | 7,585 | 7,638 | 7,536 | 7,630 | +0.59% | 16,060 | - | -1.86% | - | - |
| 07/09 | 7,500 | 7,585 | 7,463 | 7,585 | -1.24% | 16,930 | - | -3.02% | - | - |
| 07/08 | 7,610 | 7,698 | 7,595 | 7,680 | +1.32% | 20,783 | - | -2.43% | - | - |
| 07/07 | 7,712 | 7,713 | 7,559 | 7,580 | -1.97% | 19,268 | - | -4.33% | - | - |
| 07/06 | 7,825 | 7,850 | 7,667 | 7,732 | -0.68% | 23,835 | - | -3.2% | - | - |
| 07/03 | 7,627 | 7,819 | 7,504 | 7,785 | +2.7% | 45,892 | - | -3.16% | - | - |
| 07/02 | 7,342 | 7,580 | 7,336 | 7,580 | +4.55% | 43,960 | - | -6.21% | - | - |
| 07/01 | 7,343 | 7,343 | 7,227 | 7,250 | -1.71% | 34,795 | - | -10.8% | - | - |
| 06/30 | 7,399 | 7,442 | 7,316 | 7,376 | -2.29% | 22,038 | - | -9.99% | - | - |
| 06/29 | 7,504 | 7,634 | 7,450 | 7,549 | +2.64% | 46,956 | - | -8.61% | - | - |
| 06/26 | 7,420 | 7,430 | 7,236 | 7,355 | +1.94% | 53,280 | - | -11.59% | - | - |
| 06/25 | 7,500 | 7,526 | 7,215 | 7,215 | -6.29% | 94,924 | - | -13.98% | - | - |
| 06/24 | 7,723 | 7,760 | 7,603 | 7,699 | -0.01% | 40,366 | - | -9.01% | - | - |
| 06/23 | 7,811 | 7,900 | 7,700 | 7,700 | -2.59% | 38,947 | - | -9.54% | - | - |
| 06/22 | 7,706 | 7,905 | 7,706 | 7,905 | +0.96% | 45,807 | - | -7.78% | - | - |
| 06/19 | 7,945 | 7,945 | 7,726 | 7,830 | -3.93% | 48,387 | - | -9.14% | - | - |
| 06/18 | 8,158 | 8,260 | 8,121 | 8,150 | -1.9% | 31,119 | - | -6.05% | - | - |
| 06/17 | 8,303 | 8,399 | 8,303 | 8,308 | +1.9% | 32,295 | - | -4.95% | - | - |
| 06/16 | 8,221 | 8,226 | 8,100 | 8,153 | -0.66% | 30,952 | - | -7.33% | - | - |
| 06/15 | 8,140 | 8,270 | 8,140 | 8,207 | +2.45% | 39,050 | - | -7.34% | - | - |
| 06/12 | 7,996 | 8,158 | 7,975 | 8,011 | +2.69% | 50,977 | - | -10% | - | - |
| 06/11 | 7,649 | 7,900 | 7,610 | 7,801 | -0.15% | 67,924 | - | -12.93% | - | - |
| 06/10 | 8,002 | 8,014 | 7,741 | 7,813 | -5.07% | 93,446 | - | -13.42% | - | - |
| 06/09 | 8,209 | 8,254 | 8,180 | 8,230 | -0.18% | 29,621 | - | -9.32% | - | - |
| 06/08 | 8,455 | 8,470 | 8,215 | 8,245 | -6.09% | 76,631 | - | -9.45% | - | - |
| 06/05 | 8,829 | 8,876 | 8,775 | 8,780 | -0.59% | 29,556 | - | -3.97% | - | - |
| 06/04 | 8,768 | 8,860 | 8,750 | 8,832 | -1.87% | 52,354 | - | -3.68% | - | - |
| 06/03 | 8,989 | 9,066 | 8,989 | 9,000 | -2.17% | 36,077 | - | -2.04% | - | - |
| 06/02 | 8,881 | 9,200 | 8,865 | 9,200 | +2.15% | 90,555 | - | -0.11% | - | - |
| 06/01 | 8,905 | 9,010 | 8,853 | 9,006 | +1.71% | 67,060 | - | -2.43% | - | - |
| 05/29 | 8,840 | 8,920 | 8,826 | 8,855 | +1.33% | 36,479 | - | -4.35% | - | - |
| 05/28 | 8,910 | 8,947 | 8,691 | 8,739 | -2.08% | 47,814 | - | -5.95% | - | - |
| 05/27 | 9,045 | 9,078 | 8,925 | 8,925 | -0.84% | 29,256 | - | -4.39% | - | - |
| 05/26 | 9,021 | 9,065 | 8,991 | 9,001 | -0.18% | 25,235 | - | -4.02% | - | - |
| 05/25 | 9,099 | 9,133 | 9,017 | 9,017 | -0.58% | 29,719 | - | -4.19% | - | - |
| 05/22 | 9,117 | 9,130 | 9,024 | 9,070 | +0.23% | 22,530 | - | -3.92% | - | - |
| 05/21 | 9,099 | 9,117 | 8,998 | 9,049 | +0.88% | 23,456 | - | -4.36% | - | - |
| 05/20 | 9,058 | 9,066 | 8,917 | 8,970 | -2.58% | 40,286 | - | -5.46% | - | - |
| 05/19 | 9,150 | 9,242 | 9,065 | 9,208 | +1.7% | 44,668 | - | -3.13% | - | - |
| 05/18 | 9,141 | 9,241 | 9,038 | 9,054 | -2.02% | 61,403 | - | -4.91% | - | - |
| 05/15 | 9,657 | 9,657 | 9,216 | 9,241 | -5.77% | 55,238 | - | -3.02% | - | - |
| 05/14 | 9,830 | 9,878 | 9,752 | 9,807 | +0.83% | 45,680 | - | +2.92% | - | - |
| 05/13 | 9,750 | 9,780 | 9,649 | 9,726 | +1.02% | 36,119 | - | +2.34% | - | - |
| 05/12 | 9,765 | 9,790 | 9,554 | 9,628 | +3.36% | 58,811 | - | +1.67% | - | - |
| 05/11 | 9,370 | 9,393 | 9,290 | 9,315 | -1.52% | 25,933 | - | -1.48% | - | - |
| 05/08 | 9,365 | 9,464 | 9,281 | 9,459 | +0.31% | 31,600 | - | +0.18% | - | - |
| 05/07 | 9,395 | 9,497 | 9,334 | 9,430 | +3.46% | 56,045 | - | 0% | - | - |
| 05/01 | 9,067 | 9,164 | 9,054 | 9,115 | +1.67% | 27,762 | - | -3.15% | - | - |
| 04/30 | 8,982 | 9,004 | 8,895 | 8,965 | -2.5% | 42,788 | - | -4.65% | - | - |
| 04/28 | 9,301 | 9,431 | 9,150 | 9,195 | -2.38% | 36,811 | - | -2.23% | - | - |
| 04/27 | 9,250 | 9,430 | 9,209 | 9,419 | +1.45% | 36,995 | - | +0.34% | - | - |
| 04/24 | 9,424 | 9,487 | 9,284 | 9,284 | -3.03% | 23,024 | - | -0.62% | - | - |
| 04/23 | 9,635 | 9,690 | 9,342 | 9,574 | -1.2% | 52,658 | - | +2.33% | - | - |
| 04/22 | 9,650 | 9,715 | 9,620 | 9,690 | -0.26% | 20,291 | - | +3.33% | - | - |
| 04/21 | 9,760 | 9,797 | 9,676 | 9,715 | 0% | 19,376 | - | +3.37% | - | - |
| 04/20 | 9,800 | 9,859 | 9,711 | 9,715 | -0.87% | 21,763 | - | +3.4% | - | - |
| 04/17 | 9,900 | 9,900 | 9,730 | 9,800 | -2% | 43,071 | - | +4.21% | - | - |
| 04/16 | 9,900 | 10,025 | 9,865 | 10,000 | +1.86% | 42,964 | - | +6.2% | - | - |
| 04/15 | 9,875 | 9,998 | 9,750 | 9,817 | +0.67% | 58,766 | - | +4.09% | - | - |
| 04/14 | 9,740 | 9,815 | 9,702 | 9,752 | +1.39% | 46,544 | - | +3.2% | - | - |
| 04/13 | 9,488 | 9,624 | 9,457 | 9,618 | -0.84% | 32,018 | - | +1.73% | - | - |
| 04/10 | 9,704 | 9,730 | 9,419 | 9,699 | +2.93% | 46,001 | - | +2.42% | - | - |
| 04/09 | 9,555 | 9,555 | 9,360 | 9,423 | -1.99% | 29,079 | - | -0.61% | - | - |
| 04/08 | 9,591 | 9,614 | 9,400 | 9,614 | +4.33% | 66,258 | - | +1.22% | - | - |
| 04/07 | 9,245 | 9,270 | 9,117 | 9,215 | -0.37% | 35,638 | - | -3.24% | - | - |
| 04/06 | 9,190 | 9,283 | 8,945 | 9,249 | +0.74% | 47,641 | - | -3.72% | - | - |
| 04/03 | 9,165 | 9,234 | 9,080 | 9,181 | +3.35% | 38,320 | - | -5.15% | - | - |
| 04/02 | 9,280 | 9,280 | 8,830 | 8,883 | -3.96% | 68,012 | - | -8.83% | - | - |
| 04/01 | 9,202 | 9,249 | 9,109 | 9,249 | +2.84% | 55,900 | - | -5.75% | - | - |
| 03/31 | 8,993 | 9,199 | 8,824 | 8,994 | -1.63% | 62,984 | - | -8.65% | - | - |
| 03/30 | 8,815 | 9,143 | 8,653 | 9,143 | +1.99% | 65,349 | - | -7.41% | - | - |
| 03/27 | 8,694 | 9,010 | 8,615 | 8,965 | +0.9% | 52,198 | - | -9.44% | - | - |
| 03/26 | 8,999 | 9,041 | 8,825 | 8,885 | -1.88% | 72,062 | - | -10.42% | - | - |
| 03/25 | 9,089 | 9,239 | 9,017 | 9,055 | +3.72% | 75,189 | - | -8.82% | - | - |
| 03/24 | 8,842 | 8,890 | 8,508 | 8,730 | +5.22% | 88,485 | - | -12.26% | - | - |
| 03/23 | 9,198 | 9,215 | 8,297 | 8,297 | -13.96% | 189,864 | - | -16.85% | - | - |
| 03/19 | 9,780 | 9,899 | 9,600 | 9,643 | -4.62% | 98,032 | - | -4.01% | - | - |
| 03/18 | 10,150 | 10,210 | 9,990 | 10,110 | -0.88% | 55,557 | - | +0.48% | - | - |
| 03/17 | 9,809 | 10,200 | 9,751 | 10,200 | +5.6% | 131,543 | - | +1.32% | - | - |
| 03/16 | 9,622 | 9,715 | 9,500 | 9,659 | -2.65% | 84,248 | - | -3.89% | - | - |
| 03/13 | 10,005 | 10,115 | 9,900 | 9,922 | -1.81% | 42,668 | - | -1.64% | - | - |
| 03/12 | 10,160 | 10,220 | 10,080 | 10,105 | -2.46% | 47,562 | - | -0.33% | - | - |
| 03/11 | 10,385 | 10,465 | 10,250 | 10,360 | +0.63% | 86,787 | - | +1.6% | - | - |
| 03/10 | 10,015 | 10,360 | 9,960 | 10,295 | +4.36% | 91,823 | - | +0.9% | - | - |
| 03/09 | 9,515 | 9,988 | 9,452 | 9,865 | -1.34% | 116,334 | - | -4.51% | - | - |
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 | |
| 2011年 1月期 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 | +5.72% 9/17 | -4.29% 8/24 |
| 2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 | +10.04% 2/23 | -17.6% 9/26 |
| 2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 | +11.88% 1/18 | -8.39% 5/15 |
| 2021年 1月期 | 5,190 2/7 | 2,032 3/19 | 336,698 10/21 | +16.85% 2/16 | -27.53% 3/19 |
| 2022年 1月期 | 4,260 2/16 | 3,060 9/21 | 467,761 2/10 | +9.3% 10/15 | -11.33% 6/21 |
| 2025年 1月期 | 5,040 5/20 | 3,485 7/13 | 157,449 3/9 | +13.94% 5/20 | -14.03% 8/5 |
| 2026年 1月期 | 15,000 1/29 | 3,840 4/7 | 1,028,263 12/29 | +39.53% 12/26 | -20.61% 2/17 |
| 最新 | 7,588 2026/8/3 | 15,261 | -0.73% 7,644 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 160%（2.6倍）
- 2026/08/03 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
2,032円（2020/03/19） - 273%（3.73倍）
7,588円（8/3）
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。
