東証スタンダードTOP20ETF（1551）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,809
- 始値
- 6,725
- 高値
- 6,795
- 安値
- 6,725
- 終値 -0.59%
- 6,769
- 出来高 -83.33%
- 120
乖離率
- 株価（5日）
移動平均値 - +1.17%
6,691 - 株価（25日）
移動平均値 - -2.13%
6,916 - 出来高（5日）
移動平均値 - -85.22%
812
2025/10/27～2026/03/27
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 | ||||||||||
| 03/27 | 6,725 | 6,795 | 6,725 | 6,769 | -0.59% | 120 | - | -2.13% | - | - |
| 03/26 | 6,900 | 7,073 | 6,786 | 6,809 | -0.09% | 720 | - | -1.69% | - | - |
| 03/25 | 6,714 | 6,861 | 6,714 | 6,815 | +1.52% | 630 | - | -1.55% | - | - |
| 03/24 | 6,651 | 6,752 | 6,606 | 6,713 | +5.7% | 970 | - | -2.92% | - | - |
| 03/23 | 6,567 | 6,610 | 6,220 | 6,351 | -7.51% | 1,620 | - | -8.14% | - | - |
| 03/19 | 6,931 | 6,931 | 6,840 | 6,867 | -2.4% | 590 | - | -0.84% | - | - |
| 03/18 | 6,998 | 7,036 | 6,989 | 7,036 | +1.3% | 130 | - | +1.71% | - | - |
| 03/17 | 6,816 | 6,999 | 6,816 | 6,946 | +0.46% | 150 | - | +0.73% | - | - |
| 03/16 | 6,963 | 6,988 | 6,891 | 6,914 | +0.74% | 470 | - | +0.6% | - | - |
| 03/13 | 6,815 | 6,883 | 6,800 | 6,863 | +0.7% | 190 | - | +0.12% | - | - |
| 03/12 | 6,777 | 6,907 | 6,777 | 6,815 | -0.9% | 370 | - | -0.37% | - | - |
| 03/11 | 6,772 | 6,877 | 6,750 | 6,877 | +3.07% | 500 | - | +0.88% | - | - |
| 03/10 | 6,589 | 6,824 | 6,589 | 6,672 | +3.28% | 330 | - | -1.75% | - | - |
| 03/09 | 6,610 | 6,927 | 6,457 | 6,460 | -4.15% | 410 | - | -4.69% | - | - |
| 03/06 | 6,792 | 6,892 | 6,740 | 6,740 | -0.87% | 60 | - | -0.52% | - | - |
| 03/05 | 6,801 | 6,931 | 6,731 | 6,799 | +1.98% | 250 | - | +0.5% | - | - |
| 03/04 | 6,701 | 6,866 | 6,666 | 6,667 | -4.33% | 760 | - | -1.26% | - | - |
| 03/03 | 7,144 | 7,144 | 6,969 | 6,969 | -1.51% | 470 | - | +3.26% | - | - |
| 03/02 | 6,863 | 7,094 | 6,862 | 7,076 | -0.52% | 1,060 | - | +5.11% | - | - |
| 02/27 | 7,069 | 7,115 | 6,753 | 7,113 | +0.62% | 880 | - | +5.99% | - | - |
| 02/26 | 7,110 | 7,455 | 7,068 | 7,069 | +0.11% | 580 | - | +5.68% | - | - |
| 02/25 | 7,292 | 7,293 | 7,021 | 7,061 | -2.53% | 760 | - | +5.93% | - | - |
| 02/24 | 7,747 | 7,747 | 7,240 | 7,244 | -6.69% | 1,370 | - | +9.05% | - | - |
| 02/20 | 7,600 | 8,599 | 7,100 | 7,763 | +3.51% | 3,210 | - | +17.39% | - | - |
| 02/19 | 7,099 | 7,500 | 6,999 | 7,500 | +7.16% | 1,440 | - | +14.42% | - | - |
| 02/18 | 6,828 | 7,000 | 6,828 | 6,999 | +4% | 470 | - | +7.61% | - | - |
| 02/17 | 6,720 | 7,150 | 6,620 | 6,730 | +1.66% | 820 | - | +3.94% | - | - |
| 02/16 | 6,730 | 6,790 | 6,620 | 6,620 | -1.19% | 190 | - | +2.54% | - | - |
| 02/13 | 6,678 | 6,789 | 6,578 | 6,700 | +1.19% | 450 | - | +4.05% | - | - |
| 02/12 | 6,616 | 6,800 | 6,500 | 6,621 | -1.03% | 400 | - | +3.16% | - | - |
| 02/10 | 6,600 | 6,690 | 6,570 | 6,690 | +2.92% | 240 | - | +4.56% | - | - |
| 02/09 | 6,529 | 6,600 | 6,383 | 6,500 | +2.35% | 1,320 | - | +1.94% | - | - |
| 02/06 | 6,377 | 6,476 | 6,301 | 6,351 | -1.95% | 120 | - | -0.14% | - | - |
| 02/05 | 6,477 | 6,477 | 6,477 | 6,477 | -0.22% | 50 | - | +2.02% | - | - |
| 02/03 | 6,300 | 6,500 | 6,300 | 6,491 | +4.14% | 140 | - | +2.51% | - | - |
| 02/02 | 6,235 | 6,235 | 6,233 | 6,233 | -0.03% | 110 | - | -1.31% | - | - |
| 01/30 | 6,298 | 6,336 | 6,235 | 6,235 | -1.81% | 190 | - | -1.2% | - | - |
| 01/29 | 6,356 | 6,356 | 6,350 | 6,350 | -0.47% | 30 | - | +0.71% | - | - |
| 01/28 | 6,503 | 6,503 | 6,380 | 6,380 | -1.62% | 20 | - | +1.38% | - | - |
| 01/27 | 6,465 | 6,547 | 6,465 | 6,485 | +0.31% | 100 | - | +3.26% | - | - |
| 01/26 | 6,550 | 6,550 | 6,450 | 6,465 | -2.05% | 100 | - | +3.26% | - | - |
| 01/23 | 6,548 | 6,600 | 6,548 | 6,600 | +0.76% | 60 | - | +5.68% | - | - |
| 01/22 | 6,550 | 6,550 | 6,450 | 6,550 | +0.02% | 40 | - | +5.22% | - | - |
| 01/21 | 6,550 | 6,550 | 6,549 | 6,549 | -0.02% | 200 | - | +5.54% | - | - |
| 01/20 | 6,599 | 6,599 | 6,499 | 6,550 | +0.78% | 390 | - | +5.9% | - | - |
| 01/19 | 6,550 | 6,550 | 6,499 | 6,499 | +0.02% | 190 | - | +5.4% | - | - |
| 01/16 | 6,498 | 6,498 | 6,498 | 6,498 | 0% | 50 | - | +5.69% | - | - |
| 01/15 | 6,315 | 6,498 | 6,315 | 6,498 | +3.14% | 510 | - | +6% | - | - |
| 01/14 | 6,232 | 6,300 | 6,232 | 6,300 | +1.09% | 530 | - | +3.08% | - | - |
| 01/13 | 6,261 | 6,261 | 6,184 | 6,232 | -0.76% | 220 | - | +2.16% | - | - |
| 01/09 | 6,280 | 6,280 | 6,278 | 6,280 | +0.62% | 130 | - | +3.1% | - | - |
| 01/08 | 6,250 | 6,262 | 6,150 | 6,241 | +0.48% | 140 | - | +2.65% | - | - |
| 01/07 | 6,211 | 6,211 | 6,211 | 6,211 | +0.62% | 10 | - | +2.27% | - | - |
| 01/06 | 6,200 | 6,211 | 6,173 | 6,173 | +1.18% | 100 | - | +1.81% | - | - |
| 01/05 | 6,150 | 6,155 | 6,052 | 6,101 | -0.8% | 200 | - | +0.71% | - | - |
| 2025 | ||||||||||
| 12/30 | 6,101 | 6,150 | 6,101 | 6,150 | +0.99% | 1,230 | - | +1.55% | - | - |
| 12/29 | 6,061 | 6,090 | 6,061 | 6,090 | -0.05% | 70 | - | +0.64% | - | - |
| 12/26 | 6,057 | 6,095 | 6,057 | 6,093 | +0.59% | 1,050 | - | +0.74% | - | - |
| 12/25 | 6,057 | 6,057 | 6,057 | 6,057 | -0.35% | 120 | - | +0.18% | - | - |
| 12/24 | 6,066 | 6,078 | 6,066 | 6,078 | -0.59% | 80 | - | +0.6% | - | - |
| 12/23 | 6,233 | 6,233 | 6,114 | 6,114 | +0.69% | 260 | - | +1.26% | - | - |
| 12/22 | 6,072 | 6,072 | 6,072 | 6,072 | +0.03% | 220 | - | +0.6% | - | - |
| 12/19 | 6,052 | 6,070 | 6,052 | 6,070 | +0.36% | 260 | - | +0.55% | - | - |
| 12/18 | 5,941 | 6,048 | 5,941 | 6,048 | +0.8% | 230 | - | +0.17% | - | - |
| 12/17 | 6,053 | 6,053 | 6,000 | 6,000 | -1.02% | 110 | - | -0.58% | - | - |
| 12/16 | 6,088 | 6,088 | 6,062 | 6,062 | -0.93% | 40 | - | +0.46% | - | - |
| 12/15 | 6,100 | 6,119 | 6,100 | 6,119 | +1.22% | 1,120 | - | +1.44% | - | - |
| 12/12 | 6,086 | 6,086 | 6,045 | 6,045 | +0.2% | 30 | - | +0.33% | - | - |
| 12/11 | 6,065 | 6,065 | 6,032 | 6,033 | -0.84% | 40 | - | +0.2% | - | - |
| 12/10 | 6,084 | 6,084 | 6,084 | 6,084 | +0.5% | 160 | - | +1.11% | - | - |
| 12/09 | 6,073 | 6,073 | 6,054 | 6,054 | -0.02% | 40 | - | +0.63% | - | - |
| 12/08 | 6,035 | 6,055 | 6,035 | 6,055 | +0.4% | 450 | - | +0.67% | - | - |
| 12/05 | 6,006 | 6,031 | 6,006 | 6,031 | +0.3% | 60 | - | +0.27% | - | - |
| 12/04 | 5,940 | 6,013 | 5,758 | 6,013 | +0.22% | 270 | - | -0.05% | - | - |
| 12/03 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 60 | - | -0.38% | - | - |
| 12/02 | 6,148 | 6,148 | 6,000 | 6,000 | -1.06% | 120 | - | -0.51% | - | - |
| 12/01 | 6,100 | 6,100 | 6,064 | 6,064 | +1.39% | 120 | - | +0.43% | - | - |
| 11/28 | 5,981 | 5,981 | 5,981 | 5,981 | -0.75% | 10 | - | -1.01% | - | - |
| 11/27 | 5,957 | 6,026 | 5,957 | 6,026 | -0.51% | 110 | - | -0.41% | - | - |
| 11/26 | 6,059 | 6,059 | 6,057 | 6,057 | +0.65% | 250 | - | +0.08% | - | - |
| 11/25 | 6,018 | 6,018 | 6,018 | 6,018 | 0% | 10 | - | -0.66% | - | - |
| 11/21 | 6,018 | 6,018 | 6,018 | 6,018 | -0.53% | 200 | - | -0.73% | - | - |
| 11/20 | 6,050 | 6,050 | 6,050 | 6,050 | +1.68% | 10 | - | -0.21% | - | - |
| 11/19 | 5,935 | 5,950 | 5,929 | 5,950 | -0.55% | 150 | - | -1.83% | - | - |
| 11/18 | 6,011 | 6,011 | 5,983 | 5,983 | -1.43% | 50 | - | -1.35% | - | - |
| 11/17 | 5,999 | 6,077 | 5,999 | 6,070 | -0.48% | 70 | - | -0.02% | - | - |
| 11/14 | 6,099 | 6,099 | 6,099 | 6,099 | 0% | 20 | - | +0.43% | - | - |
| 11/13 | 6,052 | 6,099 | 6,052 | 6,099 | +2.18% | 20 | - | +0.44% | - | - |
| 11/12 | 6,012 | 6,036 | 5,969 | 5,969 | +0.02% | 540 | - | -1.76% | - | - |
| 11/11 | 6,013 | 6,015 | 5,968 | 5,968 | -0.75% | 50 | - | -1.87% | - | - |
| 11/10 | 5,913 | 6,013 | 5,913 | 6,013 | +1.14% | 120 | - | -1.18% | - | - |
| 11/07 | 5,945 | 5,945 | 5,945 | 5,945 | +0.07% | 10 | - | -2.32% | - | - |
| 11/06 | 5,941 | 5,941 | 5,941 | 5,941 | +0.02% | 50 | - | -2.48% | - | - |
| 11/05 | 5,978 | 5,978 | 5,882 | 5,940 | -1.8% | 190 | - | -2.59% | - | - |
| 11/04 | 6,050 | 6,050 | 6,049 | 6,049 | +0.13% | 60 | - | -1% | - | - |
| 10/31 | 6,128 | 6,128 | 6,041 | 6,041 | -0.31% | 110 | - | -1.19% | - | - |
| 10/30 | 6,060 | 6,060 | 6,060 | 6,060 | +0.13% | 30 | - | -1.03% | - | - |
| 10/29 | 6,052 | 6,052 | 6,052 | 6,052 | -2.23% | 90 | - | -1.27% | - | - |
| 10/28 | 6,190 | 6,190 | 6,190 | 6,190 | 0% | 10 | - | +0.9% | - | - |
| 10/27 | 6,136 | 6,200 | 6,136 | 6,190 | +0.32% | 540 | - | +0.86% | - | - |
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 7月期 | 1,836 2/22 | 1,131 3/15 | 120,880 12/3 | +5.11% 1/17 | -31.28% 3/15 |
| 2012年 7月期 | 1,465 8/1 | 1,021 6/5 | 27,690 12/19 | +7.08% 2/23 | -11.67% 9/26 |
| 2013年 7月期 | 10,500 5/14 | 1,037 9/7 | 625,540 4/25 | +84.51% 5/14 | -25.46% 8/7 |
| 2014年 7月期 | 6,270 12/27 | 4,190 8/26 | 125,140 10/30 | +20.61% 6/9 | -14.07% 11/11 |
| 2015年 7月期 | 5,450 8/12 | 3,905 2/6 2/5 他3件 | 35,680 12/8 | +6.53% 3/31 | -14.74% 10/16 |
| 2016年 7月期 | 4,395 8/3 | 3,020 2/12 | 11,860 5/27 | +7.47% 3/31 | -13.41% 2/12 |
| 2017年 7月期 | 4,800 7/28 | 3,265 11/9 | 16,200 3/15 | +7.14% 5/11 | -5.34% 11/9 |
| 2018年 7月期 | 5,890 1/29 | 4,300 7/5 | 11,210 11/10 | +6.93% 11/1 | -11.36% 2/14 |
| 2019年 7月期 | 4,900 9/26 | 3,440 12/25 | 4,350 10/26 | +6.06% 9/26 | -18% 12/25 |
| 2020年 7月期 | 4,820 12/30 | 2,900 3/17 | 14,150 6/15 | +12.42% 5/12 | -23.86% 3/13 |
| 2021年 7月期 | 5,620 4/12 | 4,365 8/3 | 5,210 8/6 | +7.7% 4/2 | -7.41% 5/17 |
| 2022年 7月期 | 6,060 11/22 | 3,975 6/20 | 4,590 1/14 | +9.67% 9/8 | -13.29% 1/27 |
| 2023年 7月期 | 4,595 7/6 | 4,030 10/3 | 1,520 12/21 | +4.33% 11/11 | -6.93% 9/30 |
| 2024年 7月期 | 5,300 4/1 | 4,294 10/27 | 3,320 2/26 | +7.05% 11/28 | -18.33% 8/5 |
| 2025年 7月期 | 6,000 6/27 6/26 | 4,150 8/5 | 9,080 10/28 | +6.6% 6/3 | -10.42% 4/7 |
| 最新 | 6,769 2026/3/27 | 120 | -2.13% 6,916 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 323%（4.23倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/27 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
1,021円（2012/06/05） - 563%（6.63倍）
6,769円（3/27）
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。
