1587 iシェアーズ米国超大型株ETF-JDR(S&P100)

PER

2017/08/22～2018/01/19

株価＆PER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
2018
01/19	13,490	13,650	13,490	13,560	-0.51%	362	-	+1.51%
01/18	13,590	13,730	13,510	13,630	+0.37%	304	-	+2.13%
01/17	13,400	13,700	13,390	13,580	+0.37%	504	-	+1.9%
01/16	13,500	13,650	13,500	13,530	+0.15%	447	-	+1.68%
01/15	13,500	13,600	13,490	13,510	+0.22%	578	-	+1.69%
01/12	13,510	13,550	13,350	13,480	+0.6%	8,380	-	+1.61%
01/11	13,360	13,500	13,280	13,400	+0.15%	1,108	-	+1.11%
01/10	13,560	13,580	13,380	13,380	-0.45%	730	-	+1.1%
01/09	13,620	13,630	13,440	13,440	+0.07%	548	-	+1.71%
01/05	13,590	13,590	13,430	13,430	-1.18%	115	-	+1.84%
01/04	13,300	13,590	13,270	13,590	+2.95%	1,152	-	+3.26%
2017
12/29	13,200	13,250	13,200	13,200	+0.08%	75	-	+0.56%
12/28	13,270	13,340	13,190	13,190	-0.23%	463	-	+0.64%
12/27	13,240	13,400	13,220	13,220	0%	65	-	+1%
12/26	13,280	13,300	13,150	13,220	+0.38%	675	-	+1.16%
12/25	13,220	13,280	13,010	13,170	-0.38%	356	-	+0.98%
12/22	13,180	13,300	13,180	13,220	-0.3%	895	-	+1.5%
12/21	13,330	13,350	13,170	13,260	-0.67%	782	-	+1.96%
12/20	13,330	13,350	13,250	13,350	+0.68%	37	-	+2.81%
12/19	13,310	13,400	13,210	13,260	-0.38%	158	-	+2.31%
12/18	13,270	13,310	13,240	13,310	+0.08%	178	-	+2.79%
12/15	13,190	13,300	13,050	13,300	+0.76%	83	-	+2.85%
12/14	13,190	13,200	13,190	13,200	-0.23%	42	-	+2.21%
12/13	13,310	13,310	13,230	13,230	-0.53%	53	-	+2.53%
12/12	13,310	13,310	13,300	13,300	+0.38%	243	-	+3.19%
12/11	13,110	13,260	13,110	13,250	+0.68%	296	-	+2.97%
12/08	13,110	13,160	13,110	13,160	+0.84%	301	-	+2.39%
12/07	12,910	13,240	12,910	13,050	+0.08%	113	-	+1.66%
12/06	13,140	13,200	13,020	13,040	+0.15%	50	-	+1.66%
12/05	13,010	13,190	12,940	13,020	-0.84%	105	-	+1.59%
12/04	12,990	13,300	12,990	13,130	+1.63%	386	-	+2.56%
12/01	13,000	13,060	12,920	12,920	+0.16%	333	-	+1.04%
11/30	12,900	12,900	12,740	12,900	+1.1%	190	-	+0.95%
11/29	12,860	12,870	12,760	12,760	-0.08%	687	-	-0.09%
11/28	12,690	12,770	12,690	12,770	+0.16%	37	-	0%
11/27	12,720	12,750	12,720	12,750	+0.55%	769	-	-0.14%
11/24	12,580	12,720	12,580	12,680	-0.55%	381	-	-0.63%
11/22	12,750	12,760	12,750	12,750	+0.39%	674	-	-0.02%
11/21	12,680	12,710	12,550	12,700	+0.95%	1,395	-	-0.34%
11/20	12,600	12,600	12,440	12,580	-0.94%	589	-	-1.2%
11/17	12,700	12,700	12,700	12,700	-0.47%	20	-	-0.24%
11/16	12,760	12,760	12,760	12,760	0%	43	-	+0.29%
11/15	12,750	12,760	12,750	12,760	+0.08%	2	-	+0.37%
11/13	13,020	13,050	12,750	12,750	-1.62%	31	-	+0.32%
11/10	12,780	12,960	12,780	12,960	+0.7%	54	-	+2.06%
11/09	12,870	12,890	12,870	12,870	-0.16%	9	-	+1.52%
11/08	12,890	12,890	12,830	12,890	0%	45	-	+1.82%
11/07	12,890	12,900	12,890	12,890	0%	30	-	+1.99%
11/06	12,950	12,950	12,760	12,890	+1.02%	117	-	+2.16%
11/02	12,880	12,880	12,760	12,760	-0.93%	18	-	+1.28%
11/01	12,830	12,880	12,800	12,880	+0.86%	30	-	+2.38%
10/31	12,670	12,790	12,660	12,770	-0.16%	47	-	+1.65%
10/30	12,800	12,820	12,710	12,790	+0.16%	311	-	+1.9%
10/27	12,750	12,790	12,680	12,770	+0.87%	112	-	+1.87%
10/26	12,660	12,660	12,660	12,660	-0.86%	21	-	+1.09%
10/25	12,700	12,770	12,680	12,770	+0.55%	29	-	+2.08%
10/24	12,730	12,730	12,700	12,700	-0.39%	23	-	+1.66%
10/23	12,850	12,850	12,750	12,750	+0.39%	207	-	+2.25%
10/20	12,640	12,740	12,530	12,700	-0.08%	73	-	+2.04%
10/19	12,600	12,750	12,470	12,710	+1.03%	171	-	+2.31%
10/18	12,490	12,580	12,490	12,580	+0.72%	232	-	+1.49%
10/17	12,500	12,550	12,490	12,490	-0.08%	156	-	+0.99%
10/16	12,480	12,520	12,430	12,500	+0.4%	417	-	+1.27%
10/13	12,550	12,580	12,420	12,450	-0.56%	65	-	+1.05%
10/12	12,560	12,600	12,470	12,520	+0.08%	61	-	+1.8%
10/11	12,600	12,600	12,500	12,510	0%	34	-	+1.89%
10/10	12,550	12,550	12,500	12,510	-1.11%	85	-	+2.06%
10/06	12,550	12,680	12,510	12,650	+1.2%	243	-	+3.37%
10/05	12,500	12,500	12,450	12,500	+0.64%	342	-	+2.35%
10/04	12,430	12,650	12,420	12,420	-0.16%	311	-	+1.9%
10/03	12,410	12,530	12,400	12,440	+0.89%	513	-	+2.29%
10/02	12,340	12,460	12,330	12,330	-0.48%	329	-	+1.59%
09/29	12,400	12,400	12,390	12,390	-0.24%	78	-	+2.26%
09/28	12,500	12,530	12,420	12,420	+1.06%	85	-	+2.72%
09/27	12,520	12,520	12,290	12,290	-1.29%	4	-	+1.84%
09/26	12,270	12,480	12,250	12,450	-0.32%	24	-	+3.34%
09/25	12,400	12,490	12,400	12,490	+0.81%	3	-	+3.9%
09/22	12,480	12,480	12,390	12,390	-0.48%	43	-	+3.29%
09/21	12,410	12,480	12,350	12,450	+0.81%	77	-	+3.91%
09/20	12,400	12,400	12,250	12,350	+0.16%	97	-	+3.23%
09/19	12,270	12,350	12,220	12,330	+1.73%	198	-	+3.21%
09/15	12,190	12,360	12,060	12,120	-0.25%	71	-	+1.61%
09/14	12,200	12,300	12,110	12,150	+0.16%	224	-	+1.93%
09/13	12,130	12,180	11,950	12,130	+1%	680	-	+1.83%
09/12	12,040	12,060	11,860	12,010	+0.76%	63	-	+0.83%
09/11	11,860	11,920	11,860	11,920	+0.51%	4	-	+0.03%
09/08	11,830	11,900	11,780	11,860	-0.67%	63	-	-0.5%
09/07	11,900	11,950	11,840	11,940	+0.34%	28	-	+0.09%
09/06	11,890	11,900	11,890	11,900	-0.83%	53	-	-0.28%
09/05	12,000	12,000	12,000	12,000	0%	6	-	+0.49%
09/04	12,030	12,030	11,880	12,000	-0.25%	22	-	+0.49%
09/01	12,080	12,080	11,880	12,030	+0.17%	137	-	+0.72%
08/31	11,980	12,010	11,980	12,010	+1.01%	279	-	+0.51%
08/30	11,830	11,890	11,830	11,890	+1.02%	2	-	-0.57%
08/29	11,770	11,770	11,770	11,770	-0.34%	4	-	-1.64%
08/28	11,860	11,860	11,810	11,810	+0.17%	45	-	-1.4%
08/25	11,800	11,900	11,790	11,790	+0.08%	52	-	-1.65%
08/24	11,800	11,800	11,780	11,780	-0.51%	11	-	-1.89%
08/23	11,760	11,950	11,760	11,840	+0.51%	225	-	-1.53%
08/22	11,780	11,780	11,770	11,780	0%	6	-	-2.14%

1587 iシェアーズ米国超大型株ETF-JDR(S&P100)

PER

2017/08/22～2018/01/19

株価＆PERの推移

開示資料

決算

株式

チャート