上場インデックスファンド日経225(ミニ)（1578）の株価チャート
株価
3/27
- 前日 (3/26)
- 4,255
- 始値
- 4,230
- 高値
- 4,279
- 安値
- 4,185
- 終値 +0.31%
- 4,268
- 出来高 -7.95%
- 4,249
乖離率
- 株価（5日）
移動平均値 - +1.33%
4,212 - 株価（25日）
移動平均値 - -2.89%
4,395 - 出来高（5日）
移動平均値 - -52.43%
8,933
2025/10/28～2026/03/27
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 | 4,230 | 4,279 | 4,185 | 4,268 | +0.31% | 4,249 | - | -2.89% | - | - |
| 03/26 | 4,306 | 4,319 | 4,239 | 4,255 | -0.47% | 4,616 | - | -3.45% | - | - |
| 03/25 | 4,277 | 4,308 | 4,263 | 4,275 | +2.69% | 6,086 | - | -3.21% | - | - |
| 03/24 | 4,215 | 4,215 | 4,120 | 4,163 | +1.61% | 17,450 | - | -5.98% | - | - |
| 03/23 | 4,076 | 4,124 | 4,045 | 4,097 | -3.83% | 12,262 | - | -7.77% | - | - |
| 03/19 | 4,287 | 4,302 | 4,242 | 4,260 | -3.18% | 5,163 | - | -4.55% | - | - |
| 03/18 | 4,336 | 4,402 | 4,334 | 4,400 | +2.59% | 5,373 | - | -1.72% | - | - |
| 03/17 | 4,329 | 4,337 | 4,265 | 4,289 | +0.44% | 2,008 | - | -4.26% | - | - |
| 03/16 | 4,272 | 4,300 | 4,235 | 4,270 | -0.58% | 2,366 | - | -4.73% | - | - |
| 03/13 | 4,240 | 4,313 | 4,233 | 4,295 | -1.24% | 4,226 | - | -4.19% | - | - |
| 03/12 | 4,335 | 4,363 | 4,291 | 4,349 | -0.59% | 6,470 | - | -3.03% | - | - |
| 03/11 | 4,387 | 4,444 | 4,375 | 4,375 | +1.39% | 9,667 | - | -2.45% | - | - |
| 03/10 | 4,332 | 4,360 | 4,269 | 4,315 | +2.15% | 8,337 | - | -3.66% | - | - |
| 03/09 | 4,163 | 4,224 | 4,101 | 4,224 | -4.93% | 21,139 | - | -5.63% | - | - |
| 03/06 | 4,355 | 4,443 | 4,350 | 4,443 | +0.57% | 10,832 | - | -0.76% | - | - |
| 03/05 | 4,494 | 4,515 | 4,380 | 4,418 | +1.91% | 24,507 | - | -1.16% | - | - |
| 03/04 | 4,376 | 4,443 | 4,280 | 4,335 | -3.58% | 21,977 | - | -2.87% | - | - |
| 03/03 | 4,595 | 4,611 | 4,475 | 4,496 | -2.6% | 11,290 | - | +0.83% | - | - |
| 03/02 | 4,605 | 4,654 | 4,570 | 4,616 | -1.49% | 14,762 | - | +3.73% | - | - |
| 02/27 | 4,663 | 4,700 | 4,638 | 4,686 | -0.13% | 19,198 | - | +5.61% | - | - |
| 02/26 | 4,736 | 4,736 | 4,671 | 4,692 | +0.47% | 24,707 | - | +6.23% | - | - |
| 02/25 | 4,620 | 4,695 | 4,603 | 4,670 | +2.12% | 10,396 | - | +6.16% | - | - |
| 02/24 | 4,528 | 4,575 | 4,515 | 4,573 | +0.75% | 2,217 | - | +4.31% | - | - |
| 02/20 | 4,560 | 4,560 | 4,520 | 4,539 | -0.9% | 5,449 | - | +3.8% | - | - |
| 02/19 | 4,589 | 4,598 | 4,575 | 4,580 | +0.37% | 15,080 | - | +4.95% | - | - |
| 02/18 | 4,535 | 4,575 | 4,529 | 4,563 | +1.33% | 2,442 | - | +4.78% | - | - |
| 02/17 | 4,539 | 4,539 | 4,475 | 4,503 | -0.79% | 2,128 | - | +3.68% | - | - |
| 02/16 | 4,570 | 4,575 | 4,527 | 4,539 | +0.13% | 3,977 | - | +4.88% | - | - |
| 02/13 | 4,537 | 4,572 | 4,517 | 4,533 | -1.61% | 32,254 | - | +5.17% | - | - |
| 02/12 | 4,619 | 4,626 | 4,590 | 4,607 | +0.04% | 5,670 | - | +7.29% | - | - |
| 02/10 | 4,540 | 4,622 | 4,540 | 4,605 | +2.61% | 6,842 | - | +7.62% | - | - |
| 02/09 | 4,572 | 4,576 | 4,488 | 4,488 | +3.55% | 21,110 | - | +5.3% | - | - |
| 02/06 | 4,260 | 4,334 | 4,224 | 4,334 | +0.74% | 11,953 | - | +2.12% | - | - |
| 02/05 | 4,335 | 4,340 | 4,280 | 4,302 | -0.88% | 6,114 | - | +1.63% | - | - |
| 02/04 | 4,318 | 4,343 | 4,306 | 4,340 | -0.46% | 4,781 | - | +2.75% | - | - |
| 02/03 | 4,309 | 4,368 | 4,288 | 4,360 | +3.49% | 28,838 | - | +3.51% | - | - |
| 02/02 | 4,282 | 4,325 | 4,200 | 4,213 | -0.68% | 6,354 | - | +0.33% | - | - |
| 01/30 | 4,257 | 4,267 | 4,222 | 4,242 | -0.42% | 5,140 | - | +1.19% | - | - |
| 01/29 | 4,316 | 4,316 | 4,235 | 4,260 | +0.02% | 13,254 | - | +1.82% | - | - |
| 01/28 | 4,230 | 4,266 | 4,210 | 4,259 | +0.45% | 12,593 | - | +2.06% | - | - |
| 01/27 | 4,224 | 4,251 | 4,197 | 4,240 | +0.38% | 4,041 | - | +1.92% | - | - |
| 01/26 | 4,209 | 4,235 | 4,199 | 4,224 | -1.52% | 22,295 | - | +1.78% | - | - |
| 01/23 | 4,295 | 4,307 | 4,272 | 4,289 | +0.05% | 2,947 | - | +3.6% | - | - |
| 01/22 | 4,265 | 4,297 | 4,248 | 4,287 | +2.19% | 7,311 | - | +3.8% | - | - |
| 01/21 | 4,164 | 4,214 | 4,149 | 4,195 | -0.92% | 8,656 | - | +1.8% | - | - |
| 01/20 | 4,268 | 4,268 | 4,215 | 4,234 | -1.05% | 6,098 | - | +2.89% | - | - |
| 01/19 | 4,255 | 4,279 | 4,235 | 4,279 | -0.63% | 8,236 | - | +4.16% | - | - |
| 01/16 | 4,310 | 4,314 | 4,285 | 4,306 | -0.3% | 9,579 | - | +5.02% | - | - |
| 01/15 | 4,310 | 4,321 | 4,284 | 4,319 | -0.55% | 17,950 | - | +5.6% | - | - |
| 01/14 | 4,298 | 4,345 | 4,295 | 4,343 | +1.83% | 15,932 | - | +6.47% | - | - |
| 01/13 | 4,283 | 4,297 | 4,263 | 4,265 | +3.17% | 8,305 | - | +4.79% | - | - |
| 01/09 | 4,110 | 4,142 | 4,099 | 4,134 | +1.2% | 4,956 | - | +1.85% | - | - |
| 01/08 | 4,135 | 4,135 | 4,071 | 4,085 | -1.57% | 3,121 | - | +0.81% | - | - |
| 01/07 | 4,169 | 4,181 | 4,136 | 4,150 | -1.59% | 3,544 | - | +2.55% | - | - |
| 01/06 | 4,190 | 4,219 | 4,180 | 4,217 | +0.89% | 10,924 | - | +4.33% | - | - |
| 01/05 | 4,105 | 4,180 | 4,105 | 4,180 | +3.08% | 33,209 | - | +3.59% | - | - |
| 2025 | ||||||||||
| 12/30 | 4,048 | 4,058 | 4,031 | 4,055 | -0.05% | 6,721 | - | +0.72% | - | - |
| 12/29 | 4,065 | 4,074 | 4,047 | 4,057 | -0.17% | 6,799 | - | +0.92% | - | - |
| 12/26 | 4,045 | 4,087 | 4,045 | 4,064 | +0.54% | 2,277 | - | +1.25% | - | - |
| 12/25 | 4,050 | 4,051 | 4,036 | 4,042 | +0.05% | 1,708 | - | +0.77% | - | - |
| 12/24 | 4,047 | 4,063 | 4,034 | 4,040 | +0.12% | 5,663 | - | +0.87% | - | - |
| 12/23 | 4,054 | 4,054 | 4,034 | 4,035 | -0.22% | 2,464 | - | +0.85% | - | - |
| 12/22 | 4,045 | 4,059 | 4,032 | 4,044 | +1.61% | 9,718 | - | +1.07% | - | - |
| 12/19 | 3,955 | 3,995 | 3,952 | 3,980 | +0.91% | 10,821 | - | -0.52% | - | - |
| 12/18 | 3,920 | 3,944 | 3,904 | 3,944 | -0.95% | 11,801 | - | -1.55% | - | - |
| 12/17 | 3,979 | 3,982 | 3,940 | 3,982 | +0.18% | 4,127 | - | -0.77% | - | - |
| 12/16 | 4,015 | 4,015 | 3,962 | 3,975 | -1.49% | 10,011 | - | -1.05% | - | - |
| 12/15 | 4,022 | 4,039 | 4,010 | 4,035 | -0.98% | 6,413 | - | +0.32% | - | - |
| 12/12 | 4,071 | 4,101 | 4,050 | 4,075 | +1.09% | 2,795 | - | +1.32% | - | - |
| 12/11 | 4,069 | 4,075 | 4,006 | 4,031 | -0.91% | 3,478 | - | +0.22% | - | - |
| 12/10 | 4,078 | 4,100 | 4,040 | 4,068 | 0% | 2,251 | - | +1.12% | - | - |
| 12/09 | 4,070 | 4,076 | 4,046 | 4,068 | +0.07% | 396 | - | +1.04% | - | - |
| 12/08 | 4,067 | 4,070 | 4,027 | 4,065 | +0.32% | 2,376 | - | +0.84% | - | - |
| 12/05 | 4,057 | 4,057 | 4,030 | 4,052 | -1.07% | 4,036 | - | +0.45% | - | - |
| 12/04 | 4,011 | 4,096 | 4,011 | 4,096 | +2.14% | 7,329 | - | +1.46% | - | - |
| 12/03 | 3,986 | 4,023 | 3,981 | 4,010 | +1.44% | 4,875 | - | -0.59% | - | - |
| 12/02 | 3,983 | 3,983 | 3,953 | 3,953 | +0.05% | 2,390 | - | -2.06% | - | - |
| 12/01 | 4,030 | 4,040 | 3,949 | 3,951 | -1.91% | 5,877 | - | -2.11% | - | - |
| 11/28 | 4,037 | 4,037 | 4,013 | 4,028 | -0.12% | 1,254 | - | -0.15% | - | - |
| 11/27 | 4,003 | 4,037 | 4,003 | 4,033 | +1.48% | 5,728 | - | +0.02% | - | - |
| 11/26 | 3,940 | 3,990 | 3,929 | 3,974 | +1.92% | 25,075 | - | -1.37% | - | - |
| 11/25 | 3,966 | 3,966 | 3,893 | 3,899 | +0.08% | 2,460 | - | -3.2% | - | - |
| 11/21 | 3,894 | 3,936 | 3,884 | 3,896 | -2.36% | 5,860 | - | -3.2% | - | - |
| 11/20 | 4,045 | 4,059 | 3,988 | 3,990 | +2.18% | 7,474 | - | -0.84% | - | - |
| 11/19 | 3,912 | 3,942 | 3,873 | 3,905 | -0.53% | 7,327 | - | -2.81% | - | - |
| 11/18 | 3,995 | 4,011 | 3,906 | 3,926 | -3.04% | 9,779 | - | -2.14% | - | - |
| 11/17 | 4,021 | 4,049 | 4,001 | 4,049 | 0% | 3,444 | - | +1% | - | - |
| 11/14 | 4,019 | 4,067 | 4,019 | 4,049 | -1.41% | 5,880 | - | +1.15% | - | - |
| 11/13 | 4,099 | 4,118 | 4,088 | 4,107 | +0.22% | 1,135 | - | +2.83% | - | - |
| 11/12 | 4,085 | 4,098 | 4,060 | 4,098 | +0.2% | 3,815 | - | +2.84% | - | - |
| 11/11 | 4,131 | 4,132 | 4,060 | 4,090 | -0.05% | 6,559 | - | +2.92% | - | - |
| 11/10 | 4,075 | 4,092 | 4,047 | 4,092 | +1.16% | 2,726 | - | +3.41% | - | - |
| 11/07 | 4,025 | 4,046 | 3,984 | 4,045 | -0.98% | 9,939 | - | +2.72% | - | - |
| 11/06 | 4,103 | 4,113 | 4,061 | 4,085 | +1.11% | 3,700 | - | +4.21% | - | - |
| 11/05 | 4,058 | 4,064 | 3,938 | 4,040 | -2.65% | 22,992 | - | +3.56% | - | - |
| 11/04 | 4,210 | 4,226 | 4,143 | 4,150 | -1.14% | 6,082 | - | +6.88% | - | - |
| 10/31 | 4,140 | 4,208 | 4,140 | 4,198 | +1.84% | 12,325 | - | +8.7% | - | - |
| 10/30 | 4,096 | 4,147 | 4,092 | 4,122 | -0.17% | 34,092 | - | +7.34% | - | - |
| 10/29 | 4,062 | 4,131 | 4,062 | 4,129 | +2.63% | 15,868 | - | +8.09% | - | - |
| 10/28 | 4,036 | 4,051 | 4,020 | 4,023 | -0.84% | 3,138 | - | +5.87% | - | - |
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 | |
| 2013年 7月期 | 1,305 5/23 | 968 4/2 | 19,363 3/29 | +10.64% 5/21 | -11.94% 6/13 |
| 2014年 1月期 | 1,347 12/24 | 1,055 8/7 | 7,626 12/24 | +7.56% 11/29 | -9.5% 2/4 |
| 2015年 1月期 | 1,940 7/7 | 1,200 10/17 10/16 他2件 | 19,132 11/4 | +8.45% 11/12 | -8.35% 8/26 |
| 2016年 1月期 | 1,838 8/7 | 1,202 6/28 | 4,556 1/4 | +5.96% 11/9 | -12.53% 2/12 |
| 2017年 1月期 | 1,696 5/11 | 1,291 8/4 | 3,902 5/19 | +6.28% 12/12 | -3.95% 11/9 |
| 2018年 1月期 | 1,919 1/23 | 1,533 9/8 | 93,169 7/3 | +6.82% 11/7 | -8.95% 2/14 |
| 2019年 1月期 | 1,965 10/2 | 1,479 12/25 | 130,523 5/30 | +5.63% 9/26 | -9.42% 12/26 |
| 2020年 1月期 | 1,949 12/17 | 1,303 3/19 | 199,034 3/13 | +10.13% 6/8 | -20.69% 3/16 |
| 2021年 1月期 | 2,441 2/16 | 1,748 8/3 | 182,736 6/16 | +8.05% 11/17 | -5.89% 5/13 |
| 2022年 1月期 | 2,452 9/14 | 1,961 3/9 | 11,582 3/4 | +7.53% 9/14 9/8 | -7.86% 3/8 |
| 2023年 1月期 | 2,717 6/19 | 2,049 1/16 | 57,234 7/4 | +7.43% 6/14 | -5.92% 1/5 |
| 2024年 1月期 | 3,385 7/11 | 2,445 10/4 | 71,181 4/18 | +6.85% 1/22 | -18.91% 8/5 |
| 2025年 1月期 | 3,355 7/24 | 2,430 8/5 | 249,255 7/1 | +9.09% 5/13 | -13.2% 4/7 |
| 最新 | 4,268 2026/3/27 | 4,249 | -2.89% 4,395 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/27 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
968円（2013/04/02） - 341%（4.41倍）
4,268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。
