純銀上場信託(現物国内保管型)（1542）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/05/11～2026/10/02

株価＆時価総額の推移

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
10/02	28,210	28,230	27,820	28,230	-0.48%	26,370	-	-4.53%	-	-
10/01	27,800	28,380	27,620	28,365	+1.36%	26,214	-	-4.56%	-	-
09/30	28,290	28,290	27,810	27,985	+0.11%	29,649	-	-6.35%	-	-
09/29	27,900	28,015	27,720	27,955	-1.11%	42,101	-	-7%	-	-
09/28	29,030	29,085	28,250	28,270	-3.37%	65,236	-	-6.35%	-	-
09/25	29,200	29,490	29,065	29,255	-0.66%	32,733	-	-3.19%	-	-
09/24	29,500	29,500	29,150	29,450	-2.61%	43,049	-	-2.72%	-	-
09/18	29,480	30,280	29,425	30,240	+5.62%	42,646	-	-0.27%	-	-
09/17	28,550	28,900	28,455	28,630	-0.52%	42,644	-	-5.55%	-	-
09/16	28,525	29,055	28,465	28,780	+1.88%	31,869	-	-5.25%	-	-
09/15	28,125	28,400	27,980	28,250	-0.67%	39,002	-	-7.23%	-	-
09/14	28,330	28,570	28,260	28,440	-0.52%	38,440	-	-6.82%	-	-
09/11	28,400	28,620	28,300	28,590	-4.76%	62,204	-	-6.41%	-	-
09/10	29,890	30,170	29,745	30,020	+1.94%	45,998	-	-1.69%	-	-
09/09	29,015	29,680	29,005	29,450	+0.61%	49,979	-	-3.32%	-	-
09/08	29,695	29,800	29,260	29,270	-1.23%	52,036	-	-3.57%	-	-
09/07	30,000	30,060	29,595	29,635	-1.84%	50,430	-	-2%	-	-
09/04	30,400	30,410	30,100	30,190	+0.5%	58,382	-	+0.17%	-	-
09/03	30,060	30,390	30,020	30,040	+1.57%	52,222	-	+0.09%	-	-
09/02	29,930	29,975	29,490	29,575	-4.63%	82,974	-	-1.11%	-	-
09/01	31,130	31,240	30,890	31,010	-0.55%	45,545	-	+4.02%	-	-
08/31	31,010	31,330	30,800	31,180	-3.29%	79,477	-	+4.97%	-	-
08/28	32,270	32,480	31,930	32,240	+0.4%	39,153	-	+9.07%	-	-
08/27	32,270	32,510	31,840	32,110	+0.06%	57,290	-	+9.21%	-	-
08/26	32,060	32,430	31,750	32,090	+0.34%	59,902	-	+9.72%	-	-
08/25	32,700	32,760	31,620	31,980	-1.24%	119,034	-	+9.99%	-	-
08/24	32,730	32,760	32,050	32,380	-0.28%	160,843	-	+12.21%	-	-
08/21	31,550	32,510	31,520	32,470	+4.41%	126,097	-	+13.34%	-	-
08/20	31,040	31,160	30,710	31,100	+6.87%	91,229	-	+9.3%	-	-
08/19	29,310	29,525	29,010	29,100	-5.03%	80,504	-	+2.76%	-	-
08/18	30,860	31,110	30,120	30,640	-0.07%	61,676	-	+8.42%	-	-
08/17	30,210	30,990	30,190	30,660	+2.25%	64,608	-	+8.85%	-	-
08/14	30,140	30,230	29,550	29,985	-0.61%	56,218	-	+6.84%	-	-
08/13	30,710	31,180	30,170	30,170	-1.69%	120,811	-	+7.65%	-	-
08/12	30,350	30,770	30,260	30,690	+2.39%	83,743	-	+9.72%	-	-
08/10	29,410	29,975	29,210	29,975	+2.79%	113,304	-	+7.34%	-	-
08/07	28,390	29,210	28,055	29,160	+3.02%	67,106	-	+4.48%	-	-
08/06	28,475	28,870	28,180	28,305	+0.66%	80,828	-	+1.5%	-	-
08/05	27,015	28,120	27,015	28,120	+4.93%	50,228	-	+0.99%	-	-
08/04	26,565	26,915	26,365	26,800	+1.48%	39,913	-	-3.71%	-	-
08/03	26,605	26,690	26,065	26,410	-2.56%	64,758	-	-5.24%	-	-
07/31	27,400	27,485	27,060	27,105	+0.2%	35,871	-	-2.78%	-	-
07/30	27,405	27,690	26,910	27,050	-1.06%	52,061	-	-3%	-	-
07/29	27,125	27,415	27,035	27,340	+0.29%	48,464	-	-2.25%	-	-
07/28	27,700	27,705	26,930	27,260	-3.56%	57,250	-	-2.83%	-	-
07/27	28,415	28,515	28,000	28,265	+2.54%	47,586	-	+0.18%	-	-
07/24	27,500	27,670	27,345	27,565	-2.72%	50,491	-	-2.58%	-	-
07/23	28,460	28,650	28,325	28,335	+0.48%	40,277	-	-0.52%	-	-
07/22	28,090	28,560	28,005	28,200	+1.38%	56,497	-	-1.64%	-	-
07/21	26,835	27,820	26,670	27,815	+4.92%	88,699	-	-3.54%	-	-
07/17	26,515	26,665	26,000	26,510	-2.55%	128,097	-	-8.71%	-	-
07/16	27,500	27,565	27,075	27,205	-1.4%	52,608	-	-6.92%	-	-
07/15	28,000	28,075	27,580	27,590	-0.4%	41,794	-	-5.96%	-	-
07/14	27,375	27,750	27,070	27,700	+0.24%	60,011	-	-5.94%	-	-
07/13	28,015	28,240	27,560	27,635	-2.4%	58,719	-	-6.74%	-	-
07/10	28,630	28,680	28,300	28,315	+0.66%	51,250	-	-4.99%	-	-
07/09	27,925	28,150	27,640	28,130	-2.92%	65,197	-	-6.34%	-	-
07/08	28,325	28,980	28,260	28,975	+0.45%	55,210	-	-4.33%	-	-
07/07	29,405	29,505	28,595	28,845	-2.15%	71,298	-	-5.5%	-	-
07/06	30,040	30,100	29,240	29,480	-0.46%	100,793	-	-4.31%	-	-
07/03	28,995	29,815	28,945	29,615	+3.66%	92,032	-	-4.62%	-	-
07/02	27,860	28,735	27,780	28,570	+4.73%	86,787	-	-8.68%	-	-
07/01	27,650	27,830	27,135	27,280	-2.01%	58,543	-	-13.43%	-	-
06/30	27,570	27,840	26,785	27,840	+0.43%	73,491	-	-12.54%	-	-
06/29	27,670	27,800	27,250	27,720	+3.94%	69,005	-	-13.77%	-	-
06/26	27,310	27,430	26,465	26,670	-2.07%	147,088	-	-17.91%	-	-
06/25	27,385	27,495	26,760	27,235	-6.59%	188,264	-	-17.11%	-	-
06/24	29,080	29,300	28,525	29,155	-0.97%	109,164	-	-12.11%	-	-
06/23	30,600	30,660	29,410	29,440	-5.76%	88,519	-	-11.89%	-	-
06/22	30,320	31,510	30,280	31,240	+3%	75,913	-	-7.22%	-	-
06/19	30,740	30,770	29,900	30,330	-6.01%	129,785	-	-10.34%	-	-
06/18	32,140	32,800	32,140	32,270	-2.06%	69,232	-	-5.35%	-	-
06/17	32,640	32,960	32,620	32,950	+1.7%	43,162	-	-4.27%	-	-
06/16	32,870	32,870	32,310	32,400	-1.52%	55,151	-	-6.68%	-	-
06/15	32,760	33,040	32,660	32,900	+5.55%	68,939	-	-5.98%	-	-
06/12	31,630	31,750	31,010	31,170	+3.87%	60,438	-	-11.36%	-	-
06/11	29,180	30,350	29,010	30,010	-1.22%	111,752	-	-15.21%	-	-
06/10	30,510	30,610	29,720	30,380	-5.71%	169,699	-	-14.73%	-	-
06/09	32,050	32,310	31,780	32,220	+0.91%	54,979	-	-9.94%	-	-
06/08	32,000	32,560	31,420	31,930	-6.34%	142,634	-	-10.94%	-	-
06/05	34,640	34,670	33,740	34,090	-1.02%	73,138	-	-5.19%	-	-
06/04	34,320	34,710	34,200	34,440	-1.37%	78,695	-	-4.4%	-	-
06/03	35,070	35,380	34,780	34,920	-2.87%	119,546	-	-3.13%	-	-
06/02	35,180	36,130	35,020	35,950	+1.1%	105,344	-	-0.36%	-	-
06/01	35,450	35,680	35,100	35,560	+0.31%	73,051	-	-1.53%	-	-
05/29	35,380	35,810	35,210	35,450	+3.5%	96,636	-	-1.99%	-	-
05/28	34,890	35,180	33,660	34,250	-2.75%	126,156	-	-5.49%	-	-
05/27	36,100	36,320	35,150	35,220	-1.65%	98,172	-	-3.1%	-	-
05/26	36,270	36,300	35,370	35,810	-1.27%	90,256	-	-1.7%	-	-
05/25	36,620	36,870	36,210	36,270	+1.31%	85,884	-	-0.53%	-	-
05/22	35,800	36,040	35,530	35,800	+1.79%	70,804	-	-1.73%	-	-
05/21	35,600	36,180	35,100	35,170	+0.2%	85,508	-	-3.3%	-	-
05/20	34,910	35,220	34,460	35,100	-2.36%	103,889	-	-3.43%	-	-
05/19	36,620	36,760	35,420	35,950	+2.33%	118,652	-	-0.93%	-	-
05/18	36,000	36,470	34,820	35,130	-5.05%	240,149	-	-3.12%	-	-
05/15	38,860	39,110	36,620	37,000	-8.46%	243,132	-	+2.26%	-	-
05/14	40,990	41,120	40,040	40,420	-0.17%	147,651	-	+12.17%	-	-
05/13	40,300	40,780	40,020	40,490	+3.21%	125,686	-	+13.22%	-	-
05/12	39,890	40,220	39,210	39,230	+5.49%	212,102	-	+10.69%	-	-
05/11	36,770	37,440	36,570	37,190	+0.81%	108,298	-	+5.48%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2011年 1月期	8,170 1/4	4,950 7/30	60,070 1/5
2012年 1月期	13,090 4/25	6,630 12/29	226,981 5/6
2013年 1月期	9,550 2/29	6,650 7/25	43,265 12/21
2025年 1月期	17,450 4/16	3,990 3/19	175,021 4/16
2026年 1月期	65,000 1/30	11,875 4/7	2,339,302 1/30
最新	28,230 2026/10/2		26,370

純銀上場信託(現物国内保管型)（1542）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート