1652 iFreeETF MSCI日本株女性活躍指数(WIN)
iFreeETF MSCI日本株女性活躍指数(WIN)（1652）のPBR（株価純資産倍率）の推移
2026/02/20～2026/09/17
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 | ||||||||||
| 09/17 | 5,063 | 5,063 | 5,052 | 5,052 | +0.5% | 20 | - | +0.96% | - | - |
| 09/16 | 5,028 | 5,028 | 5,016 | 5,027 | +0.6% | 50 | - | +0.48% | - | - |
| 09/15 | 4,935 | 4,997 | 4,935 | 4,997 | +0.28% | 40 | - | -0.06% | - | - |
| 09/14 | 4,980 | 4,984 | 4,980 | 4,983 | +1.36% | 4,220 | - | -0.36% | - | - |
| 09/11 | 4,916 | 4,916 | 4,916 | 4,916 | -2.71% | 10 | - | -1.72% | - | - |
| 09/08 | 5,028 | 5,063 | 5,028 | 5,053 | -0.45% | 350 | - | +0.92% | - | - |
| 09/07 | 5,066 | 5,076 | 5,066 | 5,076 | +0.44% | 30 | - | +1.4% | - | - |
| 09/03 | 5,032 | 5,054 | 5,023 | 5,054 | +1.06% | 40 | - | +1.04% | - | - |
| 09/02 | 5,006 | 5,006 | 4,994 | 5,001 | -0.52% | 6,510 | - | +0.04% | - | - |
| 08/31 | 5,027 | 5,027 | 5,027 | 5,027 | -0.71% | 10 | - | +0.54% | - | - |
| 08/28 | 5,063 | 5,063 | 5,063 | 5,063 | +0.64% | 10 | - | +1.26% | - | - |
| 08/27 | 5,043 | 5,043 | 5,031 | 5,031 | +1% | 20 | - | +0.78% | - | - |
| 08/25 | 4,981 | 4,981 | 4,981 | 4,981 | +1.24% | 20 | - | -0.08% | - | - |
| 08/20 | 4,918 | 4,937 | 4,918 | 4,920 | +0.04% | 130 | - | -1.28% | - | - |
| 08/19 | 5,051 | 5,051 | 4,918 | 4,918 | -4.52% | 50 | - | -1.3% | - | - |
| 08/18 | 5,151 | 5,151 | 5,151 | 5,151 | +1.14% | 20 | - | +3.27% | - | - |
| 08/17 | 5,093 | 5,093 | 5,093 | 5,093 | -0.8% | 10 | - | +2.25% | - | - |
| 08/14 | 5,134 | 5,134 | 5,134 | 5,134 | +0.49% | 10 | - | +3.15% | - | - |
| 08/13 | 5,076 | 5,109 | 5,076 | 5,109 | +1.07% | 210 | - | +2.82% | - | - |
| 08/12 | 5,055 | 5,055 | 5,055 | 5,055 | +1.08% | 10 | - | +1.89% | - | - |
| 08/10 | 5,001 | 5,001 | 5,001 | 5,001 | +2.52% | 90 | - | +0.93% | - | - |
| 08/05 | 4,878 | 4,878 | 4,878 | 4,878 | +2.57% | 20 | - | -1.41% | - | - |
| 08/03 | 4,837 | 4,837 | 4,756 | 4,756 | -3.1% | 9,350 | - | -3.76% | - | - |
| 07/31 | 4,908 | 4,908 | 4,908 | 4,908 | -0.39% | 10 | - | -0.71% | - | - |
| 07/28 | 4,927 | 4,927 | 4,927 | 4,927 | -1.83% | 10 | - | -0.26% | - | - |
| 07/27 | 5,019 | 5,019 | 5,019 | 5,019 | +1.43% | 10 | - | +1.7% | - | - |
| 07/24 | 4,948 | 4,948 | 4,948 | 4,948 | -1.39% | 100 | - | +0.47% | - | - |
| 07/22 | 5,018 | 5,018 | 5,018 | 5,018 | +0.04% | 200 | - | +2.01% | - | - |
| 07/16 | 5,016 | 5,016 | 5,016 | 5,016 | -0.61% | 200 | - | +2.16% | - | - |
| 07/15 | 5,062 | 5,062 | 5,047 | 5,047 | +0.74% | 210 | - | +3.06% | - | - |
| 07/14 | 5,010 | 5,010 | 5,010 | 5,010 | +0.46% | 60 | - | +2.73% | - | - |
| 07/13 | 4,995 | 4,995 | 4,987 | 4,987 | +0.32% | 610 | - | +2.57% | - | - |
| 07/09 | 4,976 | 4,976 | 4,971 | 4,971 | -1.11% | 90 | - | +2.56% | - | - |
| 07/08 | 5,027 | 5,027 | 5,027 | 5,027 | -0.08% | 10 | - | +4.08% | - | - |
| 07/06 | 5,031 | 5,031 | 5,031 | 5,031 | +3.31% | 90 | - | +4.57% | - | - |
| 06/29 | 4,883 | 4,883 | 4,870 | 4,870 | +0.23% | 20 | - | +1.61% | - | - |
| 06/26 | 4,900 | 4,900 | 4,859 | 4,859 | -1.66% | 30 | - | +1.78% | - | - |
| 06/25 | 4,983 | 4,983 | 4,941 | 4,941 | +0.57% | 20 | - | +3.82% | - | - |
| 06/23 | 4,968 | 4,968 | 4,913 | 4,913 | -2.52% | 20 | - | +3.67% | - | - |
| 06/22 | 5,200 | 5,200 | 5,040 | 5,040 | +1.53% | 30 | - | +6.8% | - | - |
| 06/19 | 5,000 | 5,101 | 4,964 | 4,964 | -0.72% | 180 | - | +5.71% | - | - |
| 06/18 | 4,988 | 5,000 | 4,988 | 5,000 | +1.3% | 20 | - | +6.88% | - | - |
| 06/17 | 4,908 | 4,936 | 4,908 | 4,936 | +0.73% | 20 | - | +5.99% | - | - |
| 06/16 | 4,905 | 4,905 | 4,900 | 4,900 | -0.06% | 50 | - | +5.63% | - | - |
| 06/15 | 4,900 | 4,903 | 4,900 | 4,903 | +1.26% | 20 | - | +6.03% | - | - |
| 06/12 | 4,711 | 4,842 | 4,711 | 4,842 | +2.78% | 180 | - | +5.1% | - | - |
| 06/11 | 4,711 | 4,711 | 4,711 | 4,711 | -1.44% | 30 | - | +2.61% | - | - |
| 06/10 | 4,801 | 4,801 | 4,780 | 4,780 | -1.01% | 4,010 | - | +4.41% | - | - |
| 06/03 | 4,900 | 4,900 | 4,829 | 4,829 | +0.15% | 30 | - | +5.85% | - | - |
| 05/29 | 4,767 | 4,822 | 4,767 | 4,822 | +1.32% | 40 | - | +6.09% | - | - |
| 05/27 | 4,759 | 4,759 | 4,759 | 4,759 | -0.85% | 10 | - | +5.19% | - | - |
| 05/26 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 10 | - | +6.57% | - | - |
| 05/25 | 4,718 | 4,800 | 4,718 | 4,800 | +2.35% | 30 | - | +7.05% | - | - |
| 05/22 | 4,676 | 4,691 | 4,676 | 4,690 | +3.24% | 110 | - | +5.2% | - | - |
| 05/20 | 4,533 | 4,543 | 4,533 | 4,543 | -1.71% | 40 | - | +2.32% | - | - |
| 05/13 | 4,622 | 4,622 | 4,622 | 4,622 | +0.15% | 10 | - | +4.29% | - | - |
| 05/12 | 4,605 | 4,622 | 4,598 | 4,615 | +1.14% | 260 | - | +4.6% | - | - |
| 05/11 | 4,550 | 4,563 | 4,550 | 4,563 | +0.48% | 40 | - | +3.96% | - | - |
| 05/08 | 4,541 | 4,541 | 4,541 | 4,541 | -1.02% | 10 | - | +3.79% | - | - |
| 05/07 | 4,503 | 4,588 | 4,503 | 4,588 | +4.27% | 60 | - | +5.11% | - | - |
| 04/30 | 4,402 | 4,402 | 4,399 | 4,400 | -1.61% | 80 | - | +1.17% | - | - |
| 04/27 | 4,472 | 4,472 | 4,472 | 4,472 | +0.72% | 10 | - | +3.04% | - | - |
| 04/24 | 4,448 | 4,448 | 4,440 | 4,440 | +0.84% | 20 | - | +2.56% | - | - |
| 04/23 | 4,457 | 4,457 | 4,403 | 4,403 | -1.81% | 30 | - | +1.9% | - | - |
| 04/22 | 4,484 | 4,484 | 4,484 | 4,484 | -0.29% | 10 | - | +3.82% | - | - |
| 04/21 | 4,505 | 4,505 | 4,497 | 4,497 | +0.09% | 20 | - | +4.34% | - | - |
| 04/20 | 4,500 | 4,505 | 4,493 | 4,493 | +0.16% | 30 | - | +4.61% | - | - |
| 04/17 | 4,486 | 4,486 | 4,486 | 4,486 | -0.91% | 10 | - | +4.59% | - | - |
| 04/16 | 4,609 | 4,609 | 4,527 | 4,527 | +1.28% | 50 | - | +5.7% | - | - |
| 04/15 | 4,474 | 4,474 | 4,470 | 4,470 | +0.77% | 3,040 | - | +4.66% | - | - |
| 04/14 | 4,414 | 4,436 | 4,414 | 4,436 | +1.32% | 2,870 | - | +3.86% | - | - |
| 04/13 | 4,378 | 4,378 | 4,378 | 4,378 | -0.5% | 10 | - | +2.36% | - | - |
| 04/10 | 4,395 | 4,408 | 4,395 | 4,400 | -0.18% | 40 | - | +2.71% | - | - |
| 04/09 | 4,408 | 4,408 | 4,408 | 4,408 | +2.61% | 10 | - | +2.77% | - | - |
| 04/03 | 4,307 | 4,307 | 4,296 | 4,296 | +0.89% | 190 | - | +0.12% | - | - |
| 04/02 | 4,293 | 4,293 | 4,258 | 4,258 | -0.82% | 20 | - | -0.93% | - | - |
| 04/01 | 4,276 | 4,293 | 4,276 | 4,293 | +3.4% | 170 | - | -0.35% | - | - |
| 03/30 | 4,242 | 4,242 | 4,094 | 4,152 | -2.12% | 40 | - | -3.71% | - | - |
| 03/27 | 4,280 | 4,280 | 4,242 | 4,242 | -2.08% | 30 | - | -1.94% | - | - |
| 03/26 | 4,332 | 4,332 | 4,332 | 4,332 | +5.09% | 10 | - | -0.12% | - | - |
| 03/24 | 4,122 | 4,122 | 4,122 | 4,122 | +1.9% | 10 | - | -5.13% | - | - |
| 03/23 | 4,045 | 4,048 | 4,044 | 4,045 | -3.8% | 60 | - | -7.27% | - | - |
| 03/19 | 4,205 | 4,205 | 4,205 | 4,205 | -1.98% | 10 | - | -3.97% | - | - |
| 03/18 | 4,282 | 4,290 | 4,282 | 4,290 | +2% | 20 | - | -2.14% | - | - |
| 03/17 | 4,209 | 4,209 | 4,206 | 4,206 | +0.86% | 20 | - | -4.08% | - | - |
| 03/16 | 4,174 | 4,174 | 4,170 | 4,170 | -0.6% | 20 | - | -4.99% | - | - |
| 03/13 | 4,202 | 4,202 | 4,195 | 4,195 | -1.2% | 20 | - | -4.46% | - | - |
| 03/12 | 4,246 | 4,246 | 4,246 | 4,246 | -2.32% | 150 | - | -3.3% | - | - |
| 03/11 | 4,463 | 4,463 | 4,333 | 4,347 | +2.21% | 40 | - | -0.98% | - | - |
| 03/10 | 4,276 | 4,276 | 4,253 | 4,253 | +2.98% | 350 | - | -3.05% | - | - |
| 03/09 | 4,136 | 4,136 | 4,111 | 4,130 | -4.71% | 380 | - | -5.86% | - | - |
| 03/06 | 4,298 | 4,334 | 4,298 | 4,334 | -0.14% | 70 | - | -1.32% | - | - |
| 03/05 | 4,586 | 4,586 | 4,325 | 4,340 | +2.46% | 840 | - | -1.12% | - | - |
| 03/04 | 4,953 | 4,953 | 4,229 | 4,236 | -5.09% | 1,030 | - | -3.46% | - | - |
| 03/02 | 4,700 | 4,700 | 4,448 | 4,463 | -2.58% | 490 | - | +1.64% | - | - |
| 02/27 | 4,551 | 4,586 | 4,540 | 4,581 | +0.42% | 240 | - | +4.52% | - | - |
| 02/26 | 4,562 | 4,562 | 4,562 | 4,562 | +1.22% | 10 | - | +4.35% | - | - |
| 02/25 | 4,507 | 4,507 | 4,507 | 4,507 | +0.99% | 10 | - | +3.47% | - | - |
| 02/24 | 4,466 | 4,466 | 4,463 | 4,463 | -0.33% | 20 | - | +2.81% | - | - |
| 02/20 | 4,467 | 4,478 | 4,467 | 4,478 | -0.47% | 110 | - | +3.39% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2018年 1月期 | 2,247 1/9 | 1,952 3/26 | 45,000 12/20 |
| 2019年 1月期 | 2,241 10/2 | 1,725 12/26 | 50,080 12/6 |
| 2020年 1月期 | 2,250 12/20 | 1,522 3/13 | 37,720 12/20 |
| 2021年 1月期 | 2,462 4/5 | 1,902 8/3 | 54,500 1/13 |
| 2022年 1月期 | 2,616 9/14 | 2,130 3/9 | 8,700 9/7 |
| 2023年 1月期 | 2,750 7/3 | 2,187 1/6 | 45,020 3/9 |
| 2024年 1月期 | 3,500 7/11 | 2,520 10/24 | 38,850 1/16 |
| 2025年 1月期 | 3,507 1/8 | 2,760 4/7 | 64,600 4/14 |
| 最新 | 5,052 2026/9/17 | 20 | |
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。
