株価チャート

株価

3/6

前日 (3/5): 54,490
始値: 54,540
高値: 54,750
安値: 54,410
終値 +0.29%: 54,650
出来高 -86.96%: 302

乖離率

株価（5日） 移動平均値: -0.18%
54,750
株価（25日） 移動平均値: +0.25%
54,516
出来高（5日） 移動平均値: -77.53%
1,344

2025/10/07～2026/03/06

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
03/06	54,540	54,750	54,410	54,650	+0.29%	302	-	+0.25%	-	-
03/05	54,890	54,890	54,290	54,490	+0.5%	2,316	-	+0.03%	-	-
03/04	54,990	54,990	54,100	54,220	-1.67%	1,962	-	-0.44%	-	-
03/03	55,400	55,400	55,080	55,140	-0.2%	822	-	+1.26%	-	-
03/02	55,000	55,390	55,000	55,250	-0.04%	1,316	-	+1.48%	-	-
02/27	55,270	55,380	55,130	55,270	+0.04%	805	-	+1.55%	-	-
02/26	55,180	55,370	55,150	55,250	+0.47%	1,004	-	+1.58%	-	-
02/25	54,710	55,060	54,710	54,990	+0.71%	1,071	-	+1.14%	-	-
02/24	54,670	54,670	53,930	54,600	-0.07%	1,389	-	+0.45%	-	-
02/20	54,790	54,790	54,490	54,640	-0.04%	274	-	+0.51%	-	-
02/19	54,420	54,710	54,260	54,660	+0.92%	944	-	+0.53%	-	-
02/18	54,060	54,180	53,790	54,160	+0.18%	882	-	-0.4%	-	-
02/17	54,140	54,270	54,040	54,060	+0.09%	443	-	-0.64%	-	-
02/16	54,100	54,140	53,880	54,010	+0.26%	631	-	-0.76%	-	-
02/13	53,600	54,200	53,600	53,870	-0.28%	814	-	-1.08%	-	-
02/12	54,440	54,440	53,770	54,020	-1.06%	911	-	-0.87%	-	-
02/10	54,700	55,500	54,580	54,600	-0.09%	2,469	-	+0.14%	-	-
02/09	54,720	54,880	54,650	54,650	-0.13%	987	-	+0.23%	-	-
02/06	54,710	54,980	54,480	54,720	-0.04%	306	-	+0.39%	-	-
02/05	54,660	54,800	54,660	54,740	0%	114	-	+0.44%	-	-
02/04	54,410	54,840	54,380	54,740	+0.79%	1,052	-	+0.49%	-	-
02/03	54,110	54,340	54,110	54,310	+0.59%	566	-	-0.26%	-	-
02/02	53,910	54,000	53,790	53,990	+0.15%	843	-	-0.84%	-	-
01/30	53,820	53,910	53,820	53,910	-0.07%	1,769	-	-0.99%	-	-
01/29	54,060	54,060	53,680	53,950	+0.58%	232	-	-0.93%	-	-
01/28	54,310	54,480	53,640	53,640	-0.87%	536	-	-1.49%	-	-
01/27	53,510	54,500	53,510	54,110	+0.15%	398	-	-0.64%	-	-
01/26	54,500	54,800	53,700	54,030	-1.69%	1,924	-	-0.75%	-	-
01/23	54,820	55,000	54,820	54,960	+0.46%	353	-	+1%	-	-
01/22	54,540	54,880	54,540	54,710	+0.37%	1,241	-	+0.66%	-	-
01/21	54,510	54,550	54,450	54,510	-0.29%	431	-	+0.36%	-	-
01/20	54,640	54,670	54,450	54,670	0%	183	-	+0.72%	-	-
01/19	54,600	54,700	54,470	54,670	-0.05%	636	-	+0.8%	-	-
01/16	54,840	54,860	54,500	54,700	-0.27%	289	-	+0.95%	-	-
01/15	54,920	54,920	54,660	54,850	-0.15%	314	-	+1.34%	-	-
01/14	54,860	54,990	54,860	54,930	+0.13%	210	-	+1.6%	-	-
01/13	54,380	54,930	54,380	54,860	+0.88%	1,174	-	+1.58%	-	-
01/09	54,640	54,810	54,260	54,380	-1.06%	1,113	-	+0.79%	-	-
01/08	54,580	54,970	54,450	54,960	+0.33%	904	-	+1.93%	-	-
01/07	54,750	54,800	54,670	54,780	+0.05%	527	-	+1.71%	-	-
01/06	54,700	54,750	54,600	54,750	+0.22%	1,412	-	+1.74%	-	-
01/05	54,120	54,690	54,120	54,630	+0.91%	2,808	-	+1.62%	-	-
2025
12/30	54,550	54,910	53,930	54,140	-0.7%	1,558	-	+0.8%	-	-
12/29	54,150	54,520	54,150	54,520	+0.7%	567	-	+1.56%	-	-
12/26	54,150	54,300	54,140	54,140	-0.02%	400	-	+0.92%	-	-
12/25	54,250	54,250	54,080	54,150	-0.22%	2,002	-	+0.98%	-	-
12/24	53,980	54,270	53,980	54,270	+0.46%	1,112	-	+1.28%	-	-
12/23	54,070	54,260	53,970	54,020	-0.09%	374	-	+0.9%	-	-
12/22	54,040	54,310	54,000	54,070	+0.33%	1,651	-	+1.1%	-	-
12/19	53,830	53,940	53,620	53,890	+0.13%	313	-	+0.86%	-	-
12/18	53,580	53,890	53,500	53,820	+0.58%	610	-	+0.82%	-	-
12/17	53,530	53,530	53,380	53,510	+0.04%	489	-	+0.32%	-	-
12/16	53,410	53,550	53,410	53,490	+0.15%	615	-	+0.37%	-	-
12/15	53,690	53,700	53,410	53,410	-0.52%	273	-	+0.3%	-	-
12/12	53,560	53,700	53,450	53,690	-0.02%	448	-	+0.93%	-	-
12/11	53,690	53,710	53,530	53,700	+0.21%	268	-	+1.02%	-	-
12/10	53,510	53,770	53,410	53,590	+0.39%	1,240	-	+0.93%	-	-
12/09	53,140	53,460	53,140	53,380	+0.36%	325	-	+0.63%	-	-
12/08	53,240	53,330	53,190	53,190	-0.21%	575	-	+0.3%	-	-
12/05	53,420	53,450	53,270	53,300	-0.49%	497	-	+0.55%	-	-
12/04	53,580	53,580	53,490	53,560	+0.02%	1,446	-	+1.11%	-	-
12/03	53,500	53,590	53,500	53,550	+0.11%	180	-	+1.16%	-	-
12/02	53,400	53,550	53,230	53,490	+0.17%	432	-	+1.12%	-	-
12/01	53,250	53,510	53,250	53,400	-0.58%	582	-	+1.01%	-	-
11/28	53,400	53,710	53,400	53,710	+0.67%	886	-	+1.69%	-	-
11/27	53,400	53,600	53,300	53,350	-0.07%	208	-	+1.13%	-	-
11/26	53,400	53,540	53,260	53,390	-0.02%	575	-	+1.31%	-	-
11/25	53,630	53,700	53,390	53,400	-0.58%	363	-	+1.45%	-	-
11/21	53,600	53,740	53,500	53,710	+0.21%	169	-	+2.17%	-	-
11/20	53,390	54,030	53,290	53,600	+1%	1,463	-	+2.1%	-	-
11/19	53,150	53,400	52,910	53,070	-0.13%	1,160	-	+1.23%	-	-
11/18	52,770	53,150	52,770	53,140	+0.83%	2,063	-	+1.45%	-	-
11/17	52,740	52,800	52,690	52,700	+0.02%	277	-	+0.67%	-	-
11/14	52,850	52,850	52,680	52,690	-0.13%	213	-	+0.67%	-	-
11/13	52,680	52,800	52,670	52,760	+0.17%	443	-	+0.85%	-	-
11/12	52,410	52,700	52,360	52,670	+0.5%	412	-	+0.77%	-	-
11/11	52,230	52,470	52,230	52,410	+0.1%	255	-	+0.37%	-	-
11/10	52,360	52,500	52,140	52,360	+0.54%	373	-	+0.41%	-	-
11/07	51,880	52,100	51,880	52,080	-1.18%	258	-	+0.01%	-	-
11/06	52,450	52,730	52,450	52,700	+0.94%	188	-	+1.31%	-	-
11/05	52,500	52,500	52,210	52,210	-0.29%	295	-	+0.5%	-	-
11/04	52,940	52,990	52,360	52,360	-1.1%	3,048	-	+0.88%	-	-
10/31	52,610	53,000	52,610	52,940	+0.63%	627	-	+2.08%	-	-
10/30	52,390	52,820	52,390	52,610	+0.29%	261	-	+1.58%	-	-
10/29	52,700	52,700	52,440	52,460	-0.25%	262	-	+1.41%	-	-
10/28	52,730	52,740	52,580	52,590	-0.17%	1,058	-	+1.77%	-	-
10/27	52,780	52,820	52,530	52,680	+0.15%	369	-	+2.08%	-	-
10/24	52,300	52,650	52,300	52,600	+0.61%	475	-	+2.07%	-	-
10/23	52,050	52,300	52,050	52,280	+0.35%	133	-	+1.6%	-	-
10/22	52,100	52,290	51,940	52,100	+0.15%	368	-	+1.37%	-	-
10/21	51,850	52,030	51,810	52,020	+0.42%	151	-	+1.33%	-	-
10/20	51,810	52,090	51,800	51,800	+0.17%	595	-	+1.02%	-	-
10/17	51,930	51,950	51,710	51,710	-0.48%	581	-	+0.93%	-	-
10/16	52,000	52,000	51,780	51,960	+0.43%	804	-	+1.51%	-	-
10/15	51,950	52,050	51,740	51,740	-0.37%	114	-	+1.17%	-	-
10/14	52,410	52,420	51,930	51,930	-0.92%	384	-	+1.61%	-	-
10/10	52,380	52,500	52,380	52,410	+0.06%	234	-	+2.63%	-	-
10/09	52,170	52,380	52,170	52,380	+0.4%	258	-	+2.71%	-	-
10/08	51,800	52,300	51,770	52,170	+1.14%	1,577	-	+2.44%	-	-
10/07	51,480	51,580	51,450	51,580	+0.37%	389	-	+1.41%	-	-

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
2012年 7月期	57,500 4/2	48,700 6/6	3,187 4/17	+3.95% 7/5	-6.45% 6/6
2013年 1月期	73,000 5/10	51,000 8/3	659 6/10	+6.41% 12/20	-10.84% 6/13
2014年 1月期	63,800 1/8 1/7	57,500 2/4	2,016 1/27	+3.46% 1/7	-5.61% 2/4
2015年 1月期	67,000 12/3	60,400 7/8	1,340 8/8	+3.88% 11/5	-6.62% 8/25
2016年 1月期	61,500 8/3	47,350 6/28	2,171 6/2	+3.95% 10/13	-7.15% 9/8
2017年 1月期	54,200 7/3	47,750 11/9	4,865 3/7	+4.55% 12/20	-2.63% 11/14
2018年 1月期	54,200 1/9 1/5 他2件	47,850 7/6 6/28	4,937 2/6	+2.03% 1/4	-3.86% 8/16
2019年 1月期	48,900 3/4	45,250 9/11 9/10	5,920 5/7	+2.63% 2/6	-3.48% 5/14
2020年 1月期	48,600 2/21 2/20	40,000 3/24 3/23	8,263 3/6	+6.14% 6/8	-11.93% 3/23
2021年 1月期	45,700 6/17 6/16 他2件	42,500 10/5	5,570 3/8	+1.93% 11/11	-2.39% 9/29 9/28
2022年 1月期	44,850 9/1	39,320 3/7	5,587 3/4	+3.8% 6/9	-6.46% 3/9
2023年 1月期	47,920 7/5	42,130 8/2	3,733 9/7	+3.26% 6/23	-3.04% 9/28
2024年 1月期	51,900 7/11	45,760 10/6	4,443 1/5	+4.02% 11/7	-8.17% 8/5
2025年 1月期	50,580 7/16	46,150 4/9 8/5	4,006 11/6	+3.54% 9/27	-3.88% 4/7
最新	54,650 2026/3/6		302	+0.25% 54,516

年間値上がり率

2013/12/30 vs 2012/12/28: 5%（1.05倍）
2014/12/30 vs 2013/12/30: 5%（1.05倍）
2015/12/30 vs 2014/12/30: -16%（0.84倍）
2016/12/30 vs 2015/12/30: -5%（0.95倍）
2017/12/29 vs 2016/12/30: 3%（1.03倍）
2018/12/28 vs 2017/12/29: -13%（0.87倍）
2019/12/30 vs 2018/12/28: 3%（1.03倍）
2020/12/30 vs 2019/12/30: -6%（0.94倍）
2021/12/30 vs 2020/12/30: -4%（0.96倍）
2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 13%（1.13倍）
2024/12/30 vs 2023/12/29: 4%（1.04倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 39,320円（2022/03/07）: 39%（1.39倍）
54,650円（3/6）

1566 上場インデックスファンド新興国債券

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート