iFreeETF TOPIX高配当40指数（1651）の株価チャート
株価
10/13
- 前日 (10/9)
- 3,251
- 始値
- 3,289
- 高値
- 3,308
- 安値
- 3,275
- 終値 +1.75%
- 3,308
- 出来高 +4.05%
- 22,419
乖離率
- 株価（5日）
移動平均値 - +0.98%
3,276 - 株価（25日）
移動平均値 - +0.27%
3,299 - 出来高（5日）
移動平均値 - -46.62%
41,996
2026/05/19～2026/10/13
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 | ||||||||||
| 10/13 | 3,289 | 3,308 | 3,275 | 3,308 | +1.75% | 22,419 | - | +0.27% | - | - |
| 10/09 | 3,214 | 3,270 | 3,214 | 3,251 | +0.09% | 21,547 | - | -1.48% | - | - |
| 10/08 | 3,278 | 3,278 | 3,217 | 3,248 | -1.28% | 29,349 | - | -1.72% | - | - |
| 10/07 | 3,280 | 3,304 | 3,272 | 3,290 | +0.15% | 26,544 | - | -0.54% | - | - |
| 10/06 | 3,272 | 3,293 | 3,265 | 3,285 | +0.77% | 110,120 | - | -0.73% | - | - |
| 10/05 | 3,278 | 3,298 | 3,244 | 3,260 | +0.28% | 16,433 | - | -1.45% | - | - |
| 10/02 | 3,276 | 3,276 | 3,235 | 3,251 | -0.76% | 25,578 | - | -1.78% | - | - |
| 10/01 | 3,310 | 3,310 | 3,252 | 3,276 | -1% | 22,537 | - | -1.06% | - | - |
| 09/30 | 3,296 | 3,321 | 3,260 | 3,309 | +1.19% | 11,491 | - | -0.06% | - | - |
| 09/29 | 3,301 | 3,315 | 3,256 | 3,270 | -0.94% | 9,752 | - | -1.15% | - | - |
| 09/28 | 3,338 | 3,338 | 3,301 | 3,301 | -0.72% | 11,865 | - | -0.15% | - | - |
| 09/25 | 3,295 | 3,325 | 3,295 | 3,325 | +0.67% | 8,429 | - | +0.76% | - | - |
| 09/24 | 3,362 | 3,362 | 3,287 | 3,303 | -0.96% | 31,816 | - | +0.18% | - | - |
| 09/18 | 3,378 | 3,378 | 3,319 | 3,335 | -0.6% | 14,239 | - | +1.24% | - | - |
| 09/17 | 3,346 | 3,369 | 3,331 | 3,355 | +1.21% | 11,685 | - | +1.91% | - | - |
| 09/16 | 3,315 | 3,346 | 3,309 | 3,315 | -0.54% | 8,542 | - | +0.82% | - | - |
| 09/15 | 3,341 | 3,341 | 3,296 | 3,333 | -0.24% | 15,049 | - | +1.46% | - | - |
| 09/14 | 3,291 | 3,341 | 3,291 | 3,341 | +1.83% | 29,174 | - | +1.83% | - | - |
| 09/11 | 3,200 | 3,296 | 3,180 | 3,281 | +0.34% | 14,814 | - | +0.12% | - | - |
| 09/10 | 3,265 | 3,274 | 3,240 | 3,270 | +0.18% | 17,451 | - | -0.18% | - | - |
| 09/09 | 3,262 | 3,284 | 3,250 | 3,264 | -0.64% | 15,991 | - | -0.21% | - | - |
| 09/08 | 3,315 | 3,319 | 3,266 | 3,285 | -1.65% | 12,851 | - | +0.55% | - | - |
| 09/07 | 3,337 | 3,350 | 3,313 | 3,340 | +0.27% | 134,749 | - | +2.39% | - | - |
| 09/04 | 3,380 | 3,380 | 3,315 | 3,331 | -0.77% | 99,794 | - | +2.27% | - | - |
| 09/03 | 3,330 | 3,384 | 3,330 | 3,357 | +1.08% | 46,867 | - | +3.13% | - | - |
| 09/02 | 3,362 | 3,362 | 3,315 | 3,321 | -1.75% | 143,943 | - | +2.03% | - | - |
| 09/01 | 3,319 | 3,380 | 3,301 | 3,380 | +1.84% | 31,081 | - | +3.9% | - | - |
| 08/31 | 3,300 | 3,326 | 3,285 | 3,319 | +0.39% | 259,376 | - | +2.15% | - | - |
| 08/28 | 3,274 | 3,315 | 3,266 | 3,306 | +0.7% | 15,571 | - | +1.94% | - | - |
| 08/27 | 3,298 | 3,299 | 3,275 | 3,283 | -0.48% | 4,188 | - | +1.36% | - | - |
| 08/26 | 3,263 | 3,299 | 3,263 | 3,299 | +0.52% | 28,937 | - | +1.98% | - | - |
| 08/25 | 3,267 | 3,282 | 3,254 | 3,282 | +0.67% | 14,227 | - | +1.61% | - | - |
| 08/24 | 3,250 | 3,260 | 3,228 | 3,260 | +0.46% | 5,635 | - | +1.18% | - | - |
| 08/21 | 3,200 | 3,245 | 3,199 | 3,245 | +1% | 4,442 | - | +0.9% | - | - |
| 08/20 | 3,215 | 3,215 | 3,192 | 3,213 | +1.65% | 51,170 | - | +0.06% | - | - |
| 08/19 | 3,243 | 3,243 | 3,161 | 3,161 | -2.53% | 68,690 | - | -1.4% | - | - |
| 08/18 | 3,221 | 3,255 | 3,220 | 3,243 | +0.09% | 14,798 | - | +1.28% | - | - |
| 08/17 | 3,283 | 3,283 | 3,232 | 3,240 | -1.07% | 30,934 | - | +1.41% | - | - |
| 08/14 | 3,300 | 3,300 | 3,190 | 3,275 | +0.68% | 104,566 | - | +2.73% | - | - |
| 08/13 | 3,276 | 3,276 | 3,226 | 3,253 | -0.06% | 111,457 | - | +2.26% | - | - |
| 08/12 | 3,261 | 3,261 | 3,233 | 3,255 | +0.93% | 17,270 | - | +2.52% | - | - |
| 08/10 | 3,275 | 3,275 | 3,204 | 3,225 | -0.59% | 98,164 | - | +1.77% | - | - |
| 08/07 | 3,205 | 3,261 | 3,200 | 3,244 | +0.12% | 24,805 | - | +2.63% | - | - |
| 08/06 | 3,180 | 3,240 | 3,162 | 3,240 | +2.53% | 23,482 | - | +2.82% | - | - |
| 08/05 | 3,180 | 3,180 | 3,130 | 3,160 | +0.13% | 42,636 | - | +0.67% | - | - |
| 08/04 | 3,183 | 3,230 | 3,127 | 3,156 | +0.06% | 89,318 | - | +0.8% | - | - |
| 08/03 | 3,249 | 3,249 | 3,098 | 3,154 | -2.08% | 96,102 | - | +0.99% | - | - |
| 07/31 | 3,255 | 3,273 | 3,202 | 3,221 | -2.1% | 29,262 | - | +3.4% | - | - |
| 07/30 | 3,340 | 3,340 | 3,234 | 3,290 | -1.64% | 81,988 | - | +5.99% | - | - |
| 07/29 | 3,231 | 3,345 | 3,231 | 3,345 | +2.08% | 123,345 | - | +8.22% | - | - |
| 07/28 | 3,250 | 3,277 | 3,210 | 3,277 | +0.09% | 50,899 | - | +6.47% | - | - |
| 07/27 | 3,242 | 3,274 | 3,227 | 3,274 | +2.76% | 29,064 | - | +6.68% | - | - |
| 07/24 | 3,183 | 3,224 | 3,175 | 3,186 | -0.19% | 35,782 | - | +4.15% | - | - |
| 07/23 | 3,184 | 3,201 | 3,180 | 3,192 | +0.25% | 142,866 | - | +4.55% | - | - |
| 07/22 | 3,182 | 3,193 | 3,155 | 3,184 | +0.32% | 84,765 | - | +4.53% | - | - |
| 07/21 | 3,110 | 3,174 | 3,110 | 3,174 | +3.15% | 58,164 | - | +4.44% | - | - |
| 07/17 | 3,095 | 3,132 | 3,063 | 3,077 | -1.28% | 48,567 | - | +1.42% | - | - |
| 07/16 | 3,127 | 3,147 | 3,114 | 3,117 | -0.32% | 17,874 | - | +2.87% | - | - |
| 07/15 | 3,111 | 3,141 | 3,108 | 3,127 | +1.56% | 183,056 | - | +3.41% | - | - |
| 07/14 | 3,055 | 3,106 | 3,055 | 3,079 | +0.52% | 32,719 | - | +1.99% | - | - |
| 07/13 | 3,058 | 3,081 | 3,057 | 3,063 | +0.2% | 9,515 | - | +1.56% | - | - |
| 07/10 | 3,105 | 3,105 | 3,050 | 3,057 | -0.39% | 18,901 | - | +1.46% | - | - |
| 07/09 | 3,076 | 3,081 | 3,056 | 3,069 | -1.16% | 31,772 | - | +1.93% | - | - |
| 07/08 | 3,116 | 3,119 | 3,087 | 3,105 | 0% | 33,758 | - | +3.26% | - | - |
| 07/07 | 3,105 | 3,120 | 3,094 | 3,105 | +0.23% | 11,636 | - | +3.36% | - | - |
| 07/06 | 3,060 | 3,099 | 3,050 | 3,098 | +2.41% | 14,820 | - | +3.34% | - | - |
| 07/03 | 3,042 | 3,063 | 3,025 | 3,025 | +1.1% | 105,482 | - | +1.07% | - | - |
| 07/02 | 2,958 | 3,020 | 2,958 | 2,992 | +1.8% | 30,514 | - | 0% | - | - |
| 07/01 | 2,988 | 2,988 | 2,938 | 2,939 | -0.84% | 44,881 | - | -1.77% | - | - |
| 06/30 | 2,980 | 2,980 | 2,948 | 2,964 | +0.17% | 3,712 | - | -1.04% | - | - |
| 06/29 | 2,956 | 2,989 | 2,942 | 2,959 | +0.14% | 14,237 | - | -1.27% | - | - |
| 06/26 | 2,949 | 2,961 | 2,931 | 2,955 | +0.1% | 66,025 | - | -1.5% | - | - |
| 06/25 | 2,977 | 2,977 | 2,933 | 2,952 | -0.17% | 47,305 | - | -1.73% | - | - |
| 06/24 | 3,007 | 3,007 | 2,949 | 2,957 | -2.34% | 51,073 | - | -1.66% | - | - |
| 06/23 | 3,034 | 3,044 | 2,996 | 3,028 | -0.46% | 40,436 | - | +0.6% | - | - |
| 06/22 | 3,011 | 3,042 | 2,996 | 3,042 | +0.76% | 28,538 | - | +1.03% | - | - |
| 06/19 | 3,085 | 3,085 | 3,000 | 3,019 | -1.02% | 16,771 | - | +0.27% | - | - |
| 06/18 | 3,030 | 3,062 | 3,030 | 3,050 | +0.96% | 52,008 | - | +1.19% | - | - |
| 06/17 | 3,036 | 3,045 | 3,013 | 3,021 | +0.4% | 11,577 | - | +0.23% | - | - |
| 06/16 | 3,030 | 3,030 | 2,997 | 3,009 | -1.15% | 10,478 | - | -0.23% | - | - |
| 06/15 | 3,035 | 3,082 | 3,014 | 3,044 | +1.98% | 54,288 | - | +0.96% | - | - |
| 06/12 | 3,010 | 3,010 | 2,980 | 2,985 | +0.78% | 41,723 | - | -0.86% | - | - |
| 06/11 | 2,955 | 2,962 | 2,921 | 2,962 | -1.27% | 8,443 | - | -1.56% | - | - |
| 06/10 | 3,006 | 3,012 | 2,965 | 3,000 | +0.17% | 11,048 | - | -0.3% | - | - |
| 06/09 | 3,004 | 3,023 | 2,988 | 2,995 | +0.27% | 16,726 | - | -0.43% | - | - |
| 06/08 | 2,994 | 3,001 | 2,954 | 2,987 | -0.57% | 33,754 | - | -0.63% | - | - |
| 06/05 | 3,011 | 3,044 | 3,001 | 3,004 | +0.64% | 15,067 | - | -0.07% | - | - |
| 06/04 | 3,023 | 3,023 | 2,985 | 2,985 | -1.45% | 10,097 | - | -0.6% | - | - |
| 06/03 | 3,007 | 3,033 | 2,992 | 3,029 | +2.43% | 84,184 | - | +0.93% | - | - |
| 06/02 | 2,983 | 2,988 | 2,920 | 2,957 | 0% | 40,079 | - | -1.33% | - | - |
| 06/01 | 3,020 | 3,020 | 2,957 | 2,957 | -1.86% | 30,042 | - | -1.33% | - | - |
| 05/29 | 2,986 | 3,025 | 2,978 | 3,013 | +0.5% | 38,376 | - | +0.5% | - | - |
| 05/28 | 3,000 | 3,000 | 2,967 | 2,998 | -0.13% | 22,144 | - | 0% | - | - |
| 05/27 | 3,048 | 3,048 | 3,002 | 3,002 | -0.6% | 11,893 | - | +0.13% | - | - |
| 05/26 | 3,012 | 3,032 | 3,000 | 3,020 | -0.56% | 13,324 | - | +0.67% | - | - |
| 05/25 | 3,019 | 3,057 | 3,017 | 3,037 | -0.3% | 40,773 | - | +1.2% | - | - |
| 05/22 | 3,027 | 3,050 | 3,018 | 3,046 | +0.86% | 43,178 | - | +1.5% | - | - |
| 05/21 | 3,090 | 3,090 | 3,020 | 3,020 | -0.49% | 35,022 | - | +0.63% | - | - |
| 05/20 | 3,085 | 3,088 | 3,014 | 3,035 | -1.01% | 33,864 | - | +1.1% | - | - |
| 05/19 | 3,069 | 3,075 | 3,053 | 3,066 | +1.29% | 21,887 | - | +2.1% | - | - |
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 | |
| 2018年 2月期 | 1,198 1/23 | 1,029 3/26 | 571,180 11/13 | +5.64% 9/26 | -7.26% 2/14 |
| 2019年 2月期 | 1,136 10/2 | 853 8/26 8/15 | 461,010 11/1 | +7.61% 9/17 | -10.52% 12/25 |
| 2020年 2月期 | 1,083 12/20 | 698 3/13 | 150,910 11/22 | +8.35% 6/8 | -19.94% 3/13 |
| 2021年 2月期 | 1,125 3/23 | 818 10/30 | 130,080 5/18 | +7.44% 3/19 | -3.7% 4/21 |
| 2022年 2月期 | 1,259 6/10 | 1,048 12/1 | 122,560 6/29 | +6.63% 3/29 | -6.15% 3/8 |
| 2023年 2月期 | 1,609 8/2 | 1,175 10/3 | 1,184,500 3/17 | +8.27% 9/15 | -5.41% 3/20 |
| 2024年 2月期 | 2,198 7/11 | 1,544 8/5 | 187,382 8/2 | +8.49% 1/17 | -23.1% 8/5 |
| 2025年 2月期 | 2,396 8/25 | 1,691 4/7 | 182,931 3/11 | +6.93% 8/18 | -14.17% 4/7 |
| 最新 | 3,308 2026/10/13 | 22,419 | +0.27% 3,299 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/13 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
698円（2020/03/13） - 374%（4.74倍）
3,308円（10/13）
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。
