上場インデックスファンドJPX日経インデックス400（1592）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,205
- 始値
- 3,189
- 高値
- 3,189
- 安値
- 3,163
- 終値 -1.12%
- 3,169
- 出来高 -60.02%
- 1,359
乖離率
- 株価（5日）
移動平均値 - +0.22%
3,162 - 株価（25日）
移動平均値 - +3.53%
3,061 - 出来高（5日）
移動平均値 - -20.62%
1,712
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,189 | 3,189 | 3,163 | 3,169 | -1.12% | 1,359 | - | +3.53% | - | - |
| 04/16 | 3,180 | 3,208 | 3,180 | 3,205 | +1.36% | 3,399 | - | +4.88% | - | - |
| 04/15 | 3,184 | 3,184 | 3,158 | 3,162 | +0.44% | 1,377 | - | +3.67% | - | - |
| 04/14 | 3,160 | 3,162 | 3,146 | 3,148 | +0.74% | 1,482 | - | +3.35% | - | - |
| 04/13 | 3,131 | 3,145 | 3,110 | 3,125 | -0.57% | 942 | - | +2.83% | - | - |
| 04/10 | 3,161 | 3,161 | 3,135 | 3,143 | +0.03% | 2,117 | - | +3.46% | - | - |
| 04/09 | 3,164 | 3,171 | 3,131 | 3,142 | -0.91% | 1,682 | - | +3.53% | - | - |
| 04/08 | 3,184 | 3,189 | 3,149 | 3,171 | +3.59% | 4,418 | - | +4.62% | - | - |
| 04/07 | 3,086 | 3,086 | 3,049 | 3,061 | -0.13% | 4,735 | - | +1.06% | - | - |
| 04/06 | 3,069 | 3,088 | 3,060 | 3,065 | +0.72% | 3,286 | - | +0.96% | - | - |
| 04/03 | 3,051 | 3,070 | 3,043 | 3,043 | +0.4% | 4,163 | - | -0.07% | - | - |
| 04/02 | 3,104 | 3,117 | 3,020 | 3,031 | -1.04% | 3,801 | - | -0.69% | - | - |
| 04/01 | 3,030 | 3,072 | 3,020 | 3,063 | +4.33% | 9,601 | - | +0.13% | - | - |
| 03/31 | 2,948 | 3,000 | 2,925 | 2,936 | -1.61% | 7,651 | - | -4.15% | - | - |
| 03/30 | 2,931 | 2,984 | 2,922 | 2,984 | -1.91% | 30,832 | - | -2.9% | - | - |
| 03/27 | 3,025 | 3,044 | 2,994 | 3,042 | +0.53% | 9,103 | - | -1.27% | - | - |
| 03/26 | 3,056 | 3,058 | 3,008 | 3,026 | -0.33% | 1,934 | - | -1.94% | - | - |
| 03/25 | 3,033 | 3,046 | 3,025 | 3,036 | +2.74% | 2,469 | - | -1.75% | - | - |
| 03/24 | 2,972 | 2,976 | 2,934 | 2,955 | +2.07% | 7,879 | - | -4.52% | - | - |
| 03/23 | 2,926 | 2,926 | 2,868 | 2,895 | -3.79% | 70,952 | - | -6.73% | - | - |
| 03/19 | 3,044 | 3,047 | 3,007 | 3,009 | -2.37% | 15,596 | - | -3.46% | - | - |
| 03/18 | 3,048 | 3,098 | 3,048 | 3,082 | +2.19% | 10,098 | - | -1.34% | - | - |
| 03/17 | 3,041 | 3,055 | 3,013 | 3,016 | +0.5% | 1,930 | - | -3.52% | - | - |
| 03/16 | 3,029 | 3,029 | 2,987 | 3,001 | -0.43% | 4,666 | - | -4.06% | - | - |
| 03/13 | 2,984 | 3,033 | 2,984 | 3,014 | -0.69% | 5,718 | - | -3.68% | - | - |
| 03/12 | 3,049 | 3,050 | 3,010 | 3,035 | -1.36% | 12,877 | - | -3% | - | - |
| 03/11 | 3,085 | 3,109 | 3,075 | 3,077 | +1.15% | 19,822 | - | -1.66% | - | - |
| 03/10 | 3,035 | 3,065 | 3,019 | 3,042 | +1.91% | 3,147 | - | -2.59% | - | - |
| 03/09 | 2,922 | 2,985 | 2,905 | 2,985 | -3.37% | 53,278 | - | -4.3% | - | - |
| 03/06 | 3,058 | 3,090 | 3,039 | 3,089 | +0.26% | 2,802 | - | -0.9% | - | - |
| 03/05 | 3,127 | 3,142 | 3,063 | 3,081 | +1.55% | 48,913 | - | -0.93% | - | - |
| 03/04 | 3,064 | 3,107 | 2,988 | 3,034 | -3.07% | 26,904 | - | -2.29% | - | - |
| 03/03 | 3,215 | 3,215 | 3,130 | 3,130 | -3.34% | 19,689 | - | +0.94% | - | - |
| 03/02 | 3,200 | 3,242 | 3,183 | 3,238 | -1.1% | 6,590 | - | +4.59% | - | - |
| 02/27 | 3,238 | 3,274 | 3,230 | 3,274 | +1.46% | 2,924 | - | +6.06% | - | - |
| 02/26 | 3,236 | 3,250 | 3,226 | 3,227 | +0.72% | 10,867 | - | +4.98% | - | - |
| 02/25 | 3,182 | 3,218 | 3,170 | 3,204 | +1.17% | 2,577 | - | +4.54% | - | - |
| 02/24 | 3,180 | 3,180 | 3,155 | 3,167 | -0.09% | 14,858 | - | +3.56% | - | - |
| 02/20 | 3,184 | 3,184 | 3,153 | 3,170 | -0.97% | 1,423 | - | +3.83% | - | - |
| 02/19 | 3,181 | 3,201 | 3,167 | 3,201 | +1.07% | 698 | - | +5.02% | - | - |
| 02/18 | 3,155 | 3,167 | 3,150 | 3,167 | +1.21% | 794 | - | +4.14% | - | - |
| 02/17 | 3,139 | 3,147 | 3,109 | 3,129 | -1.01% | 10,664 | - | +3.17% | - | - |
| 02/16 | 3,190 | 3,191 | 3,145 | 3,161 | -0.22% | 1,692 | - | +4.53% | - | - |
| 02/13 | 3,205 | 3,205 | 3,168 | 3,168 | -1.71% | 2,030 | - | +5.14% | - | - |
| 02/12 | 3,202 | 3,223 | 3,200 | 3,223 | +0.81% | 8,975 | - | +7.33% | - | - |
| 02/10 | 3,165 | 3,202 | 3,165 | 3,197 | +2.14% | 6,970 | - | +6.85% | - | - |
| 02/09 | 3,155 | 3,165 | 3,130 | 3,130 | +2.49% | 43,081 | - | +5% | - | - |
| 02/06 | 3,008 | 3,054 | 2,991 | 3,054 | +0.99% | 4,772 | - | +2.86% | - | - |
| 02/05 | 3,047 | 3,050 | 3,010 | 3,024 | -0.1% | 1,300 | - | +2.09% | - | - |
| 02/04 | 3,015 | 3,029 | 3,000 | 3,027 | +0.3% | 2,544 | - | +2.44% | - | - |
| 02/03 | 2,982 | 3,021 | 2,979 | 3,018 | +3.21% | 52,601 | - | +2.37% | - | - |
| 02/02 | 2,989 | 3,000 | 2,924 | 2,924 | -0.85% | 4,756 | - | -0.58% | - | - |
| 01/30 | 2,952 | 2,955 | 2,928 | 2,949 | +0.51% | 2,545 | - | +0.37% | - | - |
| 01/29 | 2,931 | 2,944 | 2,909 | 2,934 | +0.17% | 31,936 | - | 0% | - | - |
| 01/28 | 2,927 | 2,936 | 2,917 | 2,929 | -0.68% | 16,263 | - | -0.03% | - | - |
| 01/27 | 2,936 | 2,950 | 2,917 | 2,949 | +0.34% | 1,498 | - | +0.82% | - | - |
| 01/26 | 2,956 | 2,956 | 2,936 | 2,939 | -2.13% | 3,738 | - | +0.65% | - | - |
| 01/23 | 3,015 | 3,016 | 2,997 | 3,003 | +0.07% | 71,384 | - | +2.98% | - | - |
| 01/22 | 3,000 | 3,007 | 2,991 | 3,001 | +1.21% | 92,617 | - | +3.13% | - | - |
| 01/21 | 2,956 | 2,977 | 2,951 | 2,965 | -1.17% | 4,865 | - | +2.07% | - | - |
| 01/20 | 3,028 | 3,028 | 2,994 | 3,000 | -0.99% | 12,446 | - | +3.48% | - | - |
| 01/19 | 3,017 | 3,030 | 2,995 | 3,030 | 0% | 1,797 | - | +4.74% | - | - |
| 01/16 | 3,037 | 3,037 | 3,015 | 3,030 | -0.49% | 11,802 | - | +5.03% | - | - |
| 01/15 | 3,030 | 3,045 | 3,011 | 3,045 | +0.89% | 6,247 | - | +5.84% | - | - |
| 01/14 | 2,994 | 3,018 | 2,992 | 3,018 | +1.28% | 10,520 | - | +5.27% | - | - |
| 01/13 | 2,990 | 2,990 | 2,970 | 2,980 | +2.37% | 9,344 | - | +4.2% | - | - |
| 01/09 | 2,910 | 2,911 | 2,888 | 2,911 | +0.9% | 17,112 | - | +2.07% | - | - |
| 01/08 | 2,906 | 2,906 | 2,885 | 2,885 | -0.72% | 8,769 | - | +1.33% | - | - |
| 01/07 | 2,918 | 2,919 | 2,900 | 2,906 | -1.62% | 17,090 | - | +2.22% | - | - |
| 01/06 | 2,930 | 2,955 | 2,930 | 2,954 | +1.55% | 13,257 | - | +4.05% | - | - |
| 01/05 | 2,889 | 2,913 | 2,888 | 2,909 | +2.07% | 27,397 | - | +2.68% | - | - |
| 2025 | ||||||||||
| 12/30 | 2,870 | 2,870 | 2,850 | 2,850 | -0.35% | 947 | - | +0.74% | - | - |
| 12/29 | 2,855 | 2,866 | 2,850 | 2,860 | +0.42% | 2,556 | - | +1.24% | - | - |
| 12/26 | 2,869 | 2,869 | 2,848 | 2,848 | -0.11% | 1,757 | - | +0.96% | - | - |
| 12/25 | 2,862 | 2,862 | 2,844 | 2,851 | +0.07% | 638 | - | +1.21% | - | - |
| 12/24 | 2,869 | 2,869 | 2,844 | 2,849 | -0.14% | 888 | - | +1.35% | - | - |
| 12/23 | 2,852 | 2,860 | 2,848 | 2,853 | +0.28% | 22,491 | - | +1.67% | - | - |
| 12/22 | 2,874 | 2,874 | 2,842 | 2,845 | +0.25% | 687 | - | +1.46% | - | - |
| 12/19 | 2,825 | 2,838 | 2,813 | 2,838 | +1.14% | 5,654 | - | +1.28% | - | - |
| 12/18 | 2,816 | 2,816 | 2,795 | 2,806 | -0.53% | 22,064 | - | +0.18% | - | - |
| 12/17 | 2,833 | 2,833 | 2,797 | 2,821 | -0.39% | 1,436 | - | +0.71% | - | - |
| 12/16 | 2,875 | 2,875 | 2,822 | 2,832 | -1.29% | 27,052 | - | +1.18% | - | - |
| 12/15 | 2,870 | 2,874 | 2,856 | 2,869 | -0.14% | 2,095 | - | +2.61% | - | - |
| 12/12 | 2,844 | 2,875 | 2,844 | 2,873 | +2.06% | 6,795 | - | +2.9% | - | - |
| 12/11 | 2,853 | 2,853 | 2,814 | 2,815 | -0.88% | 2,679 | - | +1% | - | - |
| 12/10 | 2,842 | 2,855 | 2,828 | 2,840 | +0.18% | 11,467 | - | +2.01% | - | - |
| 12/09 | 2,833 | 2,840 | 2,825 | 2,835 | +0.21% | 23,318 | - | +1.94% | - | - |
| 12/08 | 2,829 | 2,832 | 2,807 | 2,829 | +0.71% | 4,412 | - | +1.8% | - | - |
| 12/05 | 2,810 | 2,811 | 2,800 | 2,809 | -1.09% | 1,168 | - | +1.19% | - | - |
| 12/04 | 2,797 | 2,840 | 2,796 | 2,840 | +2.08% | 3,016 | - | +2.38% | - | - |
| 12/03 | 2,792 | 2,795 | 2,777 | 2,782 | -0.11% | 577 | - | +0.43% | - | - |
| 12/02 | 2,800 | 2,800 | 2,780 | 2,785 | +0.54% | 10,435 | - | +0.54% | - | - |
| 12/01 | 2,810 | 2,810 | 2,770 | 2,770 | -1.67% | 46,798 | - | +0.07% | - | - |
| 11/28 | 2,808 | 2,819 | 2,805 | 2,817 | +0.43% | 6,621 | - | +1.84% | - | - |
| 11/27 | 2,807 | 2,818 | 2,805 | 2,805 | +0.43% | 1,151 | - | +1.56% | - | - |
| 11/26 | 2,766 | 2,804 | 2,766 | 2,793 | +1.56% | 1,258 | - | +1.27% | - | - |
| 11/25 | 2,780 | 2,780 | 2,740 | 2,750 | -0.29% | 1,318 | - | -0.18% | - | - |
| 11/21 | 2,710 | 2,758 | 2,710 | 2,758 | +0.29% | 2,149 | - | +0.25% | - | - |
| 11/20 | 2,767 | 2,782 | 2,750 | 2,750 | +1.1% | 739 | - | +0.11% | - | - |
| 11/19 | 2,727 | 2,734 | 2,698 | 2,720 | -0.04% | 4,648 | - | -0.87% | - | - |
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 | |
| 2014年 7月期 | 1,074 7/4 | 931 4/11 | 404,507 1/30 | +4.6% 6/19 | -4.42% 3/20 |
| 2015年 1月期 | 1,399 6/18 | 980 10/17 | 265,170 4/16 | +8.28% 11/14 | -12.57% 8/25 |
| 2016年 1月期 | 1,395 8/11 | 978 2/12 | 317,466 8/21 | +5.66% 4/22 | -12.98% 2/12 |
| 2017年 1月期 | 1,333 6/29 | 1,032 8/4 | 1,271,401 10/21 | +6.08% 12/9 | -4.01% 11/9 |
| 2018年 1月期 | 1,546 1/23 | 1,276 9/6 | 228,113 9/12 | +5.01% 11/8 | -7.47% 2/14 |
| 2019年 1月期 | 1,499 10/2 | 1,156 12/26 | 142,429 9/27 | +6.02% 9/26 | -10.94% 12/25 |
| 2020年 1月期 | 1,437 12/18 12/17 | 981 3/17 | 222,336 6/18 | +7.58% 6/8 | -20.67% 3/16 |
| 2021年 1月期 | 1,663 3/18 | 1,242 8/3 | 323,079 2/16 | +6.71% 11/27 | -3.95% 5/13 |
| 2022年 1月期 | 1,756 9/14 | 1,460 3/8 | 126,847 2/10 | +7.31% 9/14 | -5.56% 3/8 |
| 2023年 1月期 | 1,954 7/3 | 1,508 10/3 | 30,614 5/16 | +6.13% 6/14 | -4.79% 9/28 |
| 2024年 1月期 | 2,496 7/17 | 1,830 10/24 | 110,541 6/18 | +6.05% 1/15 | -11.73% 8/8 |
| 2025年 1月期 | 2,468 7/24 | 1,850 8/5 | 180,812 4/1 | +7.91% 5/13 | -13.91% 4/7 |
| 最新 | 3,169 2026/4/17 | 1,359 | +3.53% 3,061 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/04/17 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
931円（2014/04/11） - 240%（3.4倍）
3,169円（4/17）
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。
