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
4/22
- 前日 (4/21)
- 9,715
- 始値
- 9,650
- 高値
- 9,715
- 安値
- 9,620
- 終値 -0.26%
- 9,690
- 出来高 +4.72%
- 20,291
乖離率
- 株価（5日）
移動平均値 - -0.96%
9,784 - 株価（25日）
移動平均値 - +3.33%
9,378 - 出来高（5日）
移動平均値 - -31.2%
29,493
2025/11/25～2026/04/22
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 | ||||||||||
| 04/22 | 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% | - | - |
| 03/06 | 9,892 | 10,045 | 9,802 | 9,999 | +0.16% | 62,349 | - | -5.1% | - | - |
| 03/05 | 10,100 | 10,295 | 9,954 | 9,983 | +1.4% | 70,928 | - | -6.81% | - | - |
| 03/04 | 9,685 | 10,090 | 9,650 | 9,845 | -4.09% | 162,256 | - | -9.62% | - | - |
| 03/03 | 10,965 | 11,050 | 10,175 | 10,265 | -8.88% | 180,145 | - | -7.48% | - | - |
| 03/02 | 11,400 | 11,405 | 11,000 | 11,265 | +1.4% | 202,255 | - | +0.55% | - | - |
| 02/27 | 10,530 | 11,140 | 10,445 | 11,110 | +3.4% | 172,352 | - | -1.02% | - | - |
| 02/26 | 10,730 | 10,920 | 10,585 | 10,745 | +1.08% | 131,860 | - | -4.53% | - | - |
| 02/25 | 10,115 | 10,630 | 10,070 | 10,630 | +5.56% | 146,614 | - | -5.77% | - | - |
| 02/24 | 10,020 | 10,150 | 9,794 | 10,070 | +3.6% | 142,005 | - | -10.97% | - | - |
| 02/20 | 9,779 | 9,781 | 9,551 | 9,720 | -0.34% | 89,408 | - | -14.46% | - | - |
| 02/19 | 9,650 | 9,775 | 9,600 | 9,753 | +3.21% | 87,515 | - | -14.68% | - | - |
| 02/18 | 9,205 | 9,490 | 9,195 | 9,450 | +2.77% | 89,560 | - | -17.9% | - | - |
| 02/17 | 9,565 | 9,565 | 9,165 | 9,195 | -3.62% | 132,280 | - | -20.62% | - | - |
| 02/16 | 9,531 | 9,644 | 9,473 | 9,540 | +1.26% | 99,140 | - | -18.1% | - | - |
| 02/13 | 9,705 | 9,705 | 9,410 | 9,421 | -5.84% | 206,645 | - | -19.4% | - | - |
| 02/12 | 10,080 | 10,080 | 9,922 | 10,005 | -0.35% | 132,160 | - | -14.89% | - | - |
| 02/10 | 10,350 | 10,365 | 9,948 | 10,040 | -1.86% | 195,838 | - | -14.97% | - | - |
| 02/09 | 10,500 | 10,525 | 10,065 | 10,230 | +4.49% | 222,862 | - | -13.62% | - | - |
| 02/06 | 9,380 | 9,942 | 9,130 | 9,790 | -7.34% | 488,906 | - | -17.58% | - | - |
| 02/05 | 11,485 | 11,550 | 10,100 | 10,565 | -5.63% | 405,603 | - | -11.59% | - | - |
| 02/04 | 12,175 | 12,190 | 11,065 | 11,195 | -3.45% | 543,091 | - | -6.67% | - | - |
| 02/03 | 11,000 | 11,800 | 11,000 | 11,595 | +10.43% | 452,509 | - | -3.19% | - | - |
| 02/02 | 11,400 | 11,795 | 10,500 | 10,500 | -22.22% | 686,150 | - | -12.19% | - | - |
| 01/30 | 14,700 | 14,750 | 12,505 | 13,500 | -10% | 649,232 | - | +13.09% | - | - |
| 01/29 | 14,680 | 15,000 | 14,415 | 15,000 | +4.31% | 427,186 | - | +27.29% | - | - |
| 01/28 | 14,375 | 14,595 | 14,095 | 14,380 | -0.9% | 377,805 | - | +24.51% | - | - |
| 01/27 | 14,000 | 14,985 | 13,550 | 14,510 | -2.62% | 957,085 | - | +27.97% | - | - |
| 01/26 | 13,800 | 14,900 | 13,350 | 14,900 | +14.88% | 931,624 | - | +34.02% | - | - |
| 01/23 | 12,305 | 12,980 | 12,175 | 12,970 | +10.01% | 506,162 | - | +19.48% | - | - |
| 01/22 | 11,590 | 11,845 | 11,470 | 11,790 | -0.76% | 167,438 | - | +10.48% | - | - |
| 01/21 | 11,610 | 11,950 | 11,605 | 11,880 | +4.21% | 310,792 | - | +12.95% | - | - |
| 01/20 | 11,470 | 11,470 | 11,215 | 11,400 | +0.22% | 128,326 | - | +10.14% | - | - |
| 01/19 | 11,500 | 11,500 | 11,305 | 11,375 | +0.04% | 106,422 | - | +11.52% | - | - |
| 01/16 | 11,625 | 11,640 | 11,320 | 11,370 | -0.35% | 128,597 | - | +13.19% | - | - |
| 01/15 | 11,715 | 11,750 | 11,200 | 11,410 | -2.89% | 298,754 | - | +15.36% | - | - |
| 01/14 | 11,350 | 11,930 | 11,335 | 11,750 | +4.4% | 277,160 | - | +20.71% | - | - |
| 01/13 | 11,495 | 11,535 | 11,000 | 11,255 | +3.73% | 341,938 | - | +17.71% | - | - |
| 01/09 | 10,595 | 10,975 | 10,465 | 10,850 | +2.84% | 200,371 | - | +15.28% | - | - |
| 01/08 | 11,000 | 11,215 | 10,550 | 10,550 | -4.87% | 282,918 | - | +13.71% | - | - |
| 01/07 | 11,850 | 11,860 | 11,025 | 11,090 | -1.68% | 368,514 | - | +20.98% | - | - |
| 01/06 | 11,100 | 11,415 | 10,925 | 11,280 | +3.16% | 246,309 | - | +25.01% | - | - |
| 01/05 | 11,420 | 11,435 | 10,600 | 10,935 | -1.49% | 340,942 | - | +23.38% | - | - |
| 2025 | ||||||||||
| 12/30 | 10,110 | 11,215 | 10,000 | 11,100 | -4.39% | 712,614 | - | +27.44% | - | - |
| 12/29 | 12,050 | 12,770 | 11,000 | 11,610 | -0.51% | 1,028,263 | - | +35.81% | - | - |
| 12/26 | 11,115 | 11,670 | 10,915 | 11,670 | +8.46% | 598,325 | - | +39.53% | - | - |
| 12/25 | 10,480 | 10,795 | 10,425 | 10,760 | -3.24% | 299,108 | - | +31.51% | - | - |
| 12/24 | 11,240 | 11,320 | 10,700 | 11,120 | +11.59% | 615,002 | - | +38.39% | - | - |
| 12/23 | 10,090 | 10,455 | 9,945 | 9,965 | +2.94% | 441,741 | - | +26.64% | - | - |
| 12/22 | 9,520 | 9,712 | 9,312 | 9,680 | +6.22% | 322,910 | - | +24.84% | - | - |
| 12/19 | 9,150 | 9,185 | 8,805 | 9,113 | -0.4% | 213,963 | - | +18.97% | - | - |
| 12/18 | 9,120 | 9,313 | 9,073 | 9,150 | +2.01% | 376,635 | - | +20.49% | - | - |
| 12/17 | 8,546 | 8,990 | 8,527 | 8,970 | +7.68% | 324,740 | - | +19.25% | - | - |
| 12/16 | 8,500 | 8,565 | 8,100 | 8,330 | -0.83% | 188,661 | - | +11.71% | - | - |
| 12/15 | 8,000 | 8,400 | 8,000 | 8,400 | +5.93% | 141,891 | - | +13.31% | - | - |
| 12/12 | 7,801 | 7,934 | 7,751 | 7,930 | +3.12% | 108,704 | - | +7.76% | - | - |
| 12/11 | 7,608 | 7,690 | 7,545 | 7,690 | +0.48% | 100,630 | - | +4.93% | - | - |
| 12/10 | 7,644 | 7,696 | 7,560 | 7,653 | +1.96% | 89,450 | - | +4.84% | - | - |
| 12/09 | 7,520 | 7,541 | 7,459 | 7,506 | -0.19% | 35,880 | - | +3.13% | - | - |
| 12/08 | 7,452 | 7,524 | 7,400 | 7,520 | +0.67% | 52,154 | - | +3.34% | - | - |
| 12/05 | 7,401 | 7,477 | 7,352 | 7,470 | +0.35% | 66,556 | - | +2.81% | - | - |
| 12/04 | 7,560 | 7,560 | 7,420 | 7,444 | -1.01% | 75,558 | - | +2.63% | - | - |
| 12/03 | 7,502 | 7,569 | 7,405 | 7,520 | +0.24% | 73,421 | - | +3.91% | - | - |
| 12/02 | 7,693 | 7,693 | 7,500 | 7,502 | -3.51% | 89,839 | - | +3.68% | - | - |
| 12/01 | 7,767 | 7,900 | 7,560 | 7,775 | +3.87% | 178,149 | - | +7.4% | - | - |
| 11/28 | 7,299 | 7,530 | 7,287 | 7,485 | +2.75% | 121,714 | - | +3.53% | - | - |
| 11/27 | 7,170 | 7,285 | 7,135 | 7,285 | +2.75% | 194,391 | - | +0.54% | - | - |
| 11/26 | 7,099 | 7,119 | 7,060 | 7,090 | -0.11% | 38,624 | - | -2.78% | - | - |
| 11/25 | 7,096 | 7,117 | 7,050 | 7,098 | +1.76% | 40,561 | - | -3.68% | - | - |
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 |
| 2025年 1月期 | 5,190 2/7 | 2,032 3/19 | 467,761 2/10 | +16.85% 2/16 | -27.53% 3/19 |
| 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 | 9,690 2026/4/22 | 20,291 | +3.33% 9,378 | ||
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）
- 2026/04/22 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
2,032円（2020/03/19） - 377%（4.77倍）
9,690円（4/22）
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。
