上場インデックスファンド新興国債券（1566）のPBR（株価純資産倍率）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8月24日まで完全無料無料で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

2026/03/19～2026/08/14

株価＆PBR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
08/14	54,020	54,030	53,890	54,030	+0.32%	65	-	+0.21%	-	-
08/13	53,850	54,060	53,850	53,860	+0.07%	72	-	-0.16%	-	-
08/12	53,740	54,000	53,740	53,820	+0.15%	132	-	-0.31%	-	-
08/10	53,550	53,860	53,500	53,740	+0.3%	107	-	-0.52%	-	-
08/07	53,450	53,670	53,450	53,580	+0.24%	41	-	-0.88%	-	-
08/06	53,400	53,450	53,400	53,450	+0.13%	80	-	-1.19%	-	-
08/05	53,050	53,380	53,050	53,380	+0.72%	78	-	-1.42%	-	-
08/04	53,200	53,250	53,000	53,000	+0.86%	89	-	-2.21%	-	-
08/03	53,960	53,960	52,220	52,550	-2.69%	896	-	-3.14%	-	-
07/31	54,390	54,390	53,830	54,000	-0.72%	924	-	-0.58%	-	-
07/30	54,260	54,500	54,260	54,390	+0.15%	137	-	+0.14%	-	-
07/29	54,180	54,800	54,180	54,310	+0.37%	1,393	-	+0.02%	-	-
07/28	54,060	54,300	54,060	54,110	-0.09%	240	-	-0.34%	-	-
07/27	54,220	54,250	54,100	54,160	+0.06%	157	-	-0.26%	-	-
07/24	54,200	54,250	54,060	54,130	-0.13%	479	-	-0.32%	-	-
07/23	54,200	54,200	54,160	54,200	0%	22	-	-0.2%	-	-
07/22	54,090	54,260	54,090	54,200	+0.28%	234	-	-0.21%	-	-
07/21	54,090	54,090	53,820	54,050	-0.07%	125	-	-0.49%	-	-
07/17	54,170	54,170	54,040	54,090	-0.26%	1,670	-	-0.41%	-	-
07/16	54,250	54,250	54,140	54,230	+0.09%	54	-	-0.13%	-	-
07/15	54,280	54,290	54,050	54,180	+0.22%	214	-	-0.16%	-	-
07/14	53,840	54,130	53,840	54,060	+0.04%	140	-	-0.31%	-	-
07/13	54,150	54,150	53,900	54,040	+0.02%	317	-	-0.29%	-	-
07/10	54,170	54,300	54,030	54,030	-0.5%	186	-	-0.25%	-	-
07/09	54,540	54,540	54,250	54,300	-0.95%	641	-	+0.27%	-	-
07/08	54,740	54,870	54,720	54,820	-0.05%	384	-	+1.27%	-	-
07/07	54,880	54,880	54,690	54,850	+0.27%	101	-	+1.4%	-	-
07/06	54,580	54,710	54,550	54,700	+0.33%	84	-	+1.2%	-	-
07/03	54,550	55,000	54,390	54,520	-0.15%	821	-	+0.94%	-	-
07/02	54,980	54,980	54,490	54,600	-0.36%	290	-	+1.17%	-	-
07/01	54,870	54,910	54,650	54,800	+0.29%	1,291	-	+1.62%	-	-
06/30	54,420	54,730	54,340	54,640	+0.4%	584	-	+1.42%	-	-
06/29	54,150	54,450	54,150	54,420	+0.67%	250	-	+1.11%	-	-
06/26	54,090	54,270	54,050	54,060	+0.07%	1,756	-	+0.54%	-	-
06/25	54,000	54,060	53,940	54,020	+0.04%	1,324	-	+0.53%	-	-
06/24	54,330	54,330	54,000	54,000	-0.35%	900	-	+0.58%	-	-
06/23	54,370	54,370	54,150	54,190	-0.09%	136	-	+1.03%	-	-
06/22	54,330	54,380	54,210	54,240	+0.07%	59	-	+1.21%	-	-
06/19	54,270	54,280	54,190	54,200	-0.18%	86	-	+1.24%	-	-
06/18	54,370	54,380	54,220	54,300	-0.13%	221	-	+1.49%	-	-
06/17	54,310	54,390	54,310	54,370	+0.41%	233	-	+1.71%	-	-
06/16	54,040	54,340	54,040	54,150	+0.22%	1,141	-	+1.38%	-	-
06/15	53,960	54,080	53,850	54,030	+0.48%	246	-	+1.21%	-	-
06/12	53,990	53,990	53,490	53,770	+0.71%	499	-	+0.76%	-	-
06/11	53,120	55,230	53,120	53,390	+0.34%	439	-	+0.08%	-	-
06/10	53,300	53,440	53,130	53,210	-0.17%	455	-	-0.25%	-	-
06/09	53,500	53,670	53,180	53,300	+0.13%	135	-	-0.11%	-	-
06/08	53,400	53,440	53,170	53,230	-1.04%	165	-	-0.34%	-	-
06/05	53,990	53,990	53,660	53,790	+0.15%	430	-	+0.59%	-	-
06/04	53,750	53,840	53,650	53,710	-0.26%	66	-	+0.37%	-	-
06/03	53,790	53,930	53,710	53,850	+0.11%	566	-	+0.54%	-	-
06/02	53,680	53,850	53,550	53,790	+0.07%	1,187	-	+0.35%	-	-
06/01	53,480	53,860	53,480	53,750	+0.58%	450	-	+0.18%	-	-
05/29	53,560	53,750	53,440	53,440	-0.24%	141	-	-0.5%	-	-
05/28	53,420	53,730	53,360	53,570	+0.28%	496	-	-0.38%	-	-
05/27	53,570	53,570	52,400	53,420	+0.23%	321	-	-0.76%	-	-
05/26	53,200	53,590	53,010	53,300	+0.19%	227	-	-1.09%	-	-
05/25	53,340	53,340	53,060	53,200	+0.19%	329	-	-1.39%	-	-
05/22	52,940	53,210	52,890	53,100	+0.32%	882	-	-1.69%	-	-
05/21	52,890	53,070	52,890	52,930	+0.42%	110	-	-2.12%	-	-
05/20	53,040	53,080	52,670	52,710	-0.6%	449	-	-2.63%	-	-
05/19	52,910	53,250	52,910	53,030	+0.23%	109	-	-2.13%	-	-
05/18	53,290	53,290	52,890	52,910	-0.71%	941	-	-2.4%	-	-
05/15	53,300	53,480	53,200	53,290	+0.17%	87	-	-1.75%	-	-
05/14	53,340	53,380	53,200	53,200	-0.13%	187	-	-1.92%	-	-
05/13	53,600	53,600	53,260	53,270	-0.21%	349	-	-1.8%	-	-
05/12	53,600	53,720	53,380	53,380	-0.35%	402	-	-1.58%	-	-
05/11	53,590	53,990	53,400	53,570	+0.34%	381	-	-1.2%	-	-
05/08	53,200	53,790	53,200	53,390	+0.17%	1,314	-	-1.44%	-	-
05/07	53,050	53,380	53,050	53,300	-0.39%	554	-	-1.56%	-	-
05/01	54,690	54,880	53,470	53,510	-2.16%	2,103	-	-1.16%	-	-
04/30	54,800	55,040	54,250	54,690	-0.24%	1,519	-	+1.05%	-	-
04/28	54,880	59,950	54,620	54,820	+0.22%	2,221	-	+1.41%	-	-
04/27	54,750	54,900	54,510	54,700	-0.36%	909	-	+1.35%	-	-
04/24	54,950	54,990	54,710	54,900	-0.09%	973	-	+1.85%	-	-
04/23	55,150	55,150	54,520	54,950	-0.2%	663	-	+2.05%	-	-
04/22	55,000	55,120	54,890	55,060	+0.11%	251	-	+2.35%	-	-
04/21	55,060	55,210	55,000	55,000	-0.18%	142	-	+2.35%	-	-
04/20	55,250	55,250	54,870	55,100	+0.2%	444	-	+2.67%	-	-
04/17	54,990	55,000	54,820	54,990	+0.31%	145	-	+2.55%	-	-
04/16	54,550	55,000	54,550	54,820	-0.22%	1,312	-	+2.3%	-	-
04/15	54,790	54,940	54,730	54,940	+0.37%	215	-	+2.56%	-	-
04/14	54,570	54,800	54,550	54,740	+0.18%	769	-	+2.27%	-	-
04/13	54,450	54,800	54,440	54,640	+0.37%	424	-	+2.17%	-	-
04/10	53,980	54,750	53,960	54,440	+0.85%	1,209	-	+1.8%	-	-
04/09	53,980	53,980	53,660	53,980	+0.48%	3,022	-	+0.93%	-	-
04/08	53,630	53,890	53,530	53,720	+0.35%	132	-	+0.43%	-	-
04/07	53,400	53,600	53,350	53,530	+0.24%	137	-	-0.04%	-	-
04/06	53,400	53,400	53,220	53,400	+0.02%	147	-	-0.41%	-	-
04/03	53,000	53,410	52,980	53,390	+0.79%	129	-	-0.56%	-	-
04/02	53,140	53,140	52,950	52,970	+0.09%	273	-	-1.48%	-	-
04/01	52,840	53,150	52,560	52,920	+1.01%	1,494	-	-1.72%	-	-
03/31	52,570	52,650	52,390	52,390	-0.61%	639	-	-2.83%	-	-
03/30	52,720	52,840	52,680	52,710	-0.87%	468	-	-2.4%	-	-
03/27	53,060	53,220	53,050	53,170	+0.15%	217	-	-1.69%	-	-
03/26	53,090	53,230	53,040	53,090	+0.06%	3,059	-	-1.91%	-	-
03/25	53,000	53,300	53,000	53,060	+0.66%	1,316	-	-2.03%	-	-
03/24	52,940	53,300	52,710	52,710	-0.45%	597	-	-2.75%	-	-
03/23	53,090	53,160	52,950	52,950	-0.94%	577	-	-2.39%	-	-
03/19	53,870	53,870	53,430	53,450	-0.52%	346	-	-1.54%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2012年 7月期	57,500 4/2	48,700 6/6	3,187 4/17
2013年 1月期	73,000 5/10	51,000 8/3	659 6/10
2014年 1月期	63,800 1/8 1/7	57,500 2/4	2,016 1/27
2015年 1月期	67,000 12/3	60,400 7/8	1,340 8/8
2016年 1月期	61,500 8/3	47,350 6/28	2,171 6/2
2017年 1月期	54,200 7/3	47,750 11/9	4,865 3/7
2018年 1月期	54,200 1/9 1/5 他2件	47,850 7/6 6/28	4,937 2/6
2019年 1月期	48,900 3/4	45,250 9/11 9/10	5,920 5/7
2020年 1月期	48,600 2/21 2/20	40,000 3/24 3/23	8,263 3/6
2021年 1月期	45,700 6/17 6/16 他2件	42,500 10/5	5,570 3/8
2022年 1月期	44,850 9/1	39,320 3/7	5,587 3/4
2023年 1月期	47,920 7/5	42,130 8/2	3,733 9/7
2024年 1月期	51,900 7/11	45,760 10/6	4,443 1/5
2025年 1月期	50,580 7/16	46,150 4/9 8/5	4,006 11/6
2026年 1月期	55,000 1/23	49,850 8/4	3,048 11/4
最新	54,030 2026/8/14		65

上場インデックスファンド新興国債券（1566）のPBR（株価純資産倍率）の推移

2026/03/19～2026/08/14

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート