iシェアーズ・コアMSCI新興国株ETF（1658）のPER（株価収益率）の推移
2025/11/05～2026/04/03
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/03 | 3,695 | 3,748 | 3,695 | 3,715 | +1.42% | 3,626 | - | -1.77% | - | - |
| 04/02 | 3,765 | 3,776 | 3,663 | 3,663 | -2.45% | 17,460 | - | -3.55% | - | - |
| 04/01 | 3,706 | 3,764 | 3,700 | 3,755 | +3.59% | 7,279 | - | -1.57% | - | - |
| 03/31 | 3,601 | 3,661 | 3,601 | 3,625 | -1.12% | 35,784 | - | -5.2% | - | - |
| 03/30 | 3,595 | 3,666 | 3,595 | 3,666 | -1% | 5,653 | - | -4.46% | - | - |
| 03/27 | 3,700 | 3,725 | 3,680 | 3,703 | -0.64% | 27,640 | - | -3.77% | - | - |
| 03/26 | 3,785 | 3,810 | 3,727 | 3,727 | -1.22% | 8,098 | - | -3.35% | - | - |
| 03/25 | 3,765 | 3,790 | 3,749 | 3,773 | +2.03% | 16,000 | - | -2.25% | - | - |
| 03/24 | 3,749 | 3,750 | 3,646 | 3,698 | +1.79% | 8,355 | - | -4.3% | - | - |
| 03/23 | 3,667 | 3,692 | 3,625 | 3,633 | -3.89% | 16,694 | - | -6.17% | - | - |
| 03/19 | 3,810 | 3,877 | 3,780 | 3,780 | -3.5% | 26,426 | - | -2.65% | - | - |
| 03/18 | 3,835 | 3,917 | 3,835 | 3,917 | +2.81% | 5,604 | - | +0.77% | - | - |
| 03/17 | 3,832 | 3,858 | 3,795 | 3,810 | +0.4% | 125,212 | - | -1.96% | - | - |
| 03/16 | 3,776 | 3,799 | 3,760 | 3,795 | +0.21% | 8,885 | - | -2.37% | - | - |
| 03/13 | 3,730 | 3,818 | 3,730 | 3,787 | -0.34% | 28,632 | - | -2.65% | - | - |
| 03/12 | 3,842 | 3,858 | 3,795 | 3,800 | -1.68% | 14,390 | - | -2.46% | - | - |
| 03/11 | 3,858 | 3,908 | 3,846 | 3,865 | +1.44% | 26,270 | - | -0.85% | - | - |
| 03/10 | 3,813 | 3,825 | 3,766 | 3,810 | +3.36% | 9,803 | - | -2.16% | - | - |
| 03/09 | 3,676 | 3,704 | 3,620 | 3,686 | -4.26% | 25,757 | - | -5.44% | - | - |
| 03/06 | 3,798 | 3,850 | 3,760 | 3,850 | +1.32% | 13,275 | - | -1.46% | - | - |
| 03/05 | 3,863 | 3,864 | 3,775 | 3,800 | +2.07% | 13,500 | - | -2.81% | - | - |
| 03/04 | 3,774 | 3,835 | 3,672 | 3,723 | -4.78% | 37,216 | - | -4.86% | - | - |
| 03/03 | 4,032 | 4,032 | 3,906 | 3,910 | -2.57% | 14,473 | - | -0.15% | - | - |
| 03/02 | 4,030 | 4,034 | 3,960 | 4,013 | -1.01% | 11,382 | - | +2.48% | - | - |
| 02/27 | 4,065 | 4,073 | 4,021 | 4,054 | -1.34% | 11,933 | - | +3.66% | - | - |
| 02/26 | 4,135 | 4,135 | 4,079 | 4,109 | +0.83% | 7,377 | - | +5.3% | - | - |
| 02/25 | 4,029 | 4,085 | 4,027 | 4,075 | +2% | 14,293 | - | +4.76% | - | - |
| 02/24 | 3,965 | 3,999 | 3,953 | 3,995 | +1.24% | 7,702 | - | +2.96% | - | - |
| 02/20 | 3,969 | 3,969 | 3,918 | 3,946 | +0.05% | 5,155 | - | +1.86% | - | - |
| 02/19 | 3,945 | 3,945 | 3,910 | 3,944 | +1.41% | 4,148 | - | +1.89% | - | - |
| 02/18 | 3,885 | 3,889 | 3,849 | 3,889 | +1.57% | 2,433 | - | +0.54% | - | - |
| 02/17 | 3,901 | 3,904 | 3,829 | 3,829 | -1.59% | 14,270 | - | -0.96% | - | - |
| 02/16 | 3,870 | 3,896 | 3,866 | 3,891 | +0.18% | 8,135 | - | +0.72% | - | - |
| 02/13 | 3,876 | 3,893 | 3,863 | 3,884 | -0.69% | 6,482 | - | +0.73% | - | - |
| 02/12 | 3,932 | 3,932 | 3,880 | 3,911 | +0.54% | 5,717 | - | +1.58% | - | - |
| 02/10 | 3,937 | 3,937 | 3,890 | 3,890 | -0.1% | 16,256 | - | +1.14% | - | - |
| 02/09 | 3,950 | 3,965 | 3,853 | 3,894 | +1.83% | 24,320 | - | +1.43% | - | - |
| 02/06 | 3,822 | 3,824 | 3,720 | 3,824 | -1.34% | 14,246 | - | -0.1% | - | - |
| 02/05 | 3,936 | 3,936 | 3,855 | 3,876 | -1.2% | 10,075 | - | +1.47% | - | - |
| 02/04 | 3,855 | 3,932 | 3,855 | 3,923 | +1.37% | 14,611 | - | +3.02% | - | - |
| 02/03 | 3,900 | 3,913 | 3,855 | 3,870 | +2.84% | 8,724 | - | +2% | - | - |
| 02/02 | 3,890 | 3,890 | 3,721 | 3,763 | -3.26% | 38,409 | - | -0.5% | - | - |
| 01/30 | 3,918 | 3,918 | 3,878 | 3,890 | -0.71% | 5,790 | - | +3.1% | - | - |
| 01/29 | 3,949 | 3,949 | 3,889 | 3,918 | +0.03% | 6,967 | - | +4.23% | - | - |
| 01/28 | 3,915 | 3,917 | 3,864 | 3,917 | +1.08% | 6,374 | - | +4.68% | - | - |
| 01/27 | 3,818 | 3,875 | 3,815 | 3,875 | +1.44% | 5,366 | - | +4.05% | - | - |
| 01/26 | 3,854 | 3,859 | 3,794 | 3,820 | -2.05% | 11,251 | - | +3.05% | - | - |
| 01/23 | 3,938 | 3,938 | 3,884 | 3,900 | +0.44% | 12,030 | - | +5.61% | - | - |
| 01/22 | 3,900 | 3,910 | 3,871 | 3,883 | +1.15% | 14,403 | - | +5.6% | - | - |
| 01/21 | 3,800 | 3,839 | 3,794 | 3,839 | +0.63% | 4,624 | - | +4.75% | - | - |
| 01/20 | 3,850 | 3,900 | 3,805 | 3,815 | -0.18% | 6,341 | - | +4.43% | - | - |
| 01/19 | 3,838 | 3,845 | 3,812 | 3,822 | -0.6% | 6,145 | - | +4.94% | - | - |
| 01/16 | 3,898 | 3,898 | 3,843 | 3,845 | -0.54% | 4,818 | - | +5.92% | - | - |
| 01/15 | 3,857 | 3,866 | 3,824 | 3,866 | +0.23% | 6,657 | - | +6.88% | - | - |
| 01/14 | 3,898 | 3,898 | 3,835 | 3,857 | +0.44% | 8,736 | - | +7.05% | - | - |
| 01/13 | 3,838 | 3,924 | 3,775 | 3,840 | +2.4% | 19,200 | - | +6.99% | - | - |
| 01/09 | 3,753 | 3,754 | 3,719 | 3,750 | +0.81% | 6,064 | - | +4.87% | - | - |
| 01/08 | 3,744 | 3,760 | 3,702 | 3,720 | -0.64% | 17,863 | - | +4.29% | - | - |
| 01/07 | 3,838 | 3,838 | 3,730 | 3,744 | -1.4% | 11,141 | - | +5.23% | - | - |
| 01/06 | 3,730 | 3,797 | 3,717 | 3,797 | +1.93% | 6,475 | - | +6.93% | - | - |
| 01/05 | 3,676 | 3,742 | 3,670 | 3,725 | +3.04% | 10,721 | - | +5.2% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,635 | 3,635 | 3,611 | 3,615 | -0.69% | 4,069 | - | +2.29% | - | - |
| 12/29 | 3,604 | 3,642 | 3,596 | 3,640 | +2.19% | 8,600 | - | +3.15% | - | - |
| 12/26 | 3,580 | 3,598 | 3,561 | 3,562 | -0.5% | 3,123 | - | +1.14% | - | - |
| 12/25 | 3,588 | 3,589 | 3,570 | 3,580 | +0.53% | 14,636 | - | +1.7% | - | - |
| 12/24 | 3,581 | 3,596 | 3,553 | 3,561 | +0.42% | 6,854 | - | +1.25% | - | - |
| 12/23 | 3,570 | 3,570 | 3,542 | 3,546 | +0.11% | 4,193 | - | +0.94% | - | - |
| 12/22 | 3,517 | 3,614 | 3,517 | 3,542 | +1.37% | 5,459 | - | +0.85% | - | - |
| 12/19 | 3,498 | 3,498 | 3,471 | 3,494 | +0.75% | 1,397 | - | -0.51% | - | - |
| 12/18 | 3,441 | 3,487 | 3,440 | 3,468 | +0.61% | 14,378 | - | -1.37% | - | - |
| 12/17 | 3,460 | 3,475 | 3,438 | 3,447 | -0.23% | 5,646 | - | -2.1% | - | - |
| 12/16 | 3,495 | 3,507 | 3,437 | 3,455 | -1.57% | 7,383 | - | -1.99% | - | - |
| 12/15 | 3,507 | 3,526 | 3,490 | 3,510 | -2.31% | 5,320 | - | -0.48% | - | - |
| 12/12 | 3,555 | 3,600 | 3,534 | 3,593 | +1.78% | 12,256 | - | +1.93% | - | - |
| 12/11 | 3,540 | 3,575 | 3,510 | 3,530 | -0.51% | 7,522 | - | +0.23% | - | - |
| 12/10 | 3,540 | 3,548 | 3,533 | 3,548 | +0.8% | 2,834 | - | +0.82% | - | - |
| 12/09 | 3,510 | 3,527 | 3,510 | 3,520 | +0.28% | 1,585 | - | +0.06% | - | - |
| 12/08 | 3,531 | 3,534 | 3,505 | 3,510 | -0.37% | 3,472 | - | -0.28% | - | - |
| 12/05 | 3,500 | 3,533 | 3,489 | 3,523 | +0.2% | 5,352 | - | +0.03% | - | - |
| 12/04 | 3,529 | 3,529 | 3,494 | 3,516 | +0.17% | 9,629 | - | -0.2% | - | - |
| 12/03 | 3,529 | 3,533 | 3,488 | 3,510 | -0.54% | 2,256 | - | -0.34% | - | - |
| 12/02 | 3,541 | 3,542 | 3,502 | 3,529 | +0.92% | 9,045 | - | +0.17% | - | - |
| 12/01 | 3,549 | 3,555 | 3,483 | 3,497 | -1.58% | 18,372 | - | -0.68% | - | - |
| 11/28 | 3,575 | 3,575 | 3,523 | 3,553 | -0.2% | 8,243 | - | +0.99% | - | - |
| 11/27 | 3,540 | 3,560 | 3,528 | 3,560 | +0.54% | 4,210 | - | +1.31% | - | - |
| 11/26 | 3,516 | 3,541 | 3,500 | 3,541 | +1.69% | 5,622 | - | +0.91% | - | - |
| 11/25 | 3,497 | 3,500 | 3,472 | 3,482 | +0.58% | 8,133 | - | -0.6% | - | - |
| 11/21 | 3,518 | 3,518 | 3,450 | 3,462 | -2.01% | 4,536 | - | -1.03% | - | - |
| 11/20 | 3,534 | 3,620 | 3,529 | 3,533 | +0.86% | 5,801 | - | +1.06% | - | - |
| 11/19 | 3,498 | 3,504 | 3,466 | 3,503 | +1.16% | 2,192 | - | +0.34% | - | - |
| 11/18 | 3,486 | 3,509 | 3,455 | 3,463 | -1.37% | 3,782 | - | -0.6% | - | - |
| 11/17 | 3,535 | 3,542 | 3,511 | 3,511 | -1.07% | 5,303 | - | +0.8% | - | - |
| 11/14 | 3,577 | 3,578 | 3,533 | 3,549 | -0.98% | 5,755 | - | +1.95% | - | - |
| 11/13 | 3,597 | 3,600 | 3,576 | 3,584 | -0.25% | 12,865 | - | +3.11% | - | - |
| 11/12 | 3,591 | 3,594 | 3,563 | 3,593 | +1.35% | 7,654 | - | +3.54% | - | - |
| 11/11 | 3,557 | 3,559 | 3,534 | 3,545 | +1% | 4,140 | - | +2.43% | - | - |
| 11/10 | 3,463 | 3,534 | 3,463 | 3,510 | +1.53% | 10,362 | - | +1.65% | - | - |
| 11/07 | 3,487 | 3,504 | 3,451 | 3,457 | -1.79% | 4,160 | - | +0.35% | - | - |
| 11/06 | 3,530 | 3,530 | 3,497 | 3,520 | +1.68% | 6,055 | - | +2.39% | - | - |
| 11/05 | 3,514 | 3,514 | 3,421 | 3,462 | -1.59% | 7,449 | - | +0.99% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2018年 2月期 | 2,361 1/17 | 1,886 8/16 | 19,332 1/4 |
| 2019年 2月期 | 2,021 4/17 | 1,651 8/26 | 25,638 5/8 |
| 2020年 2月期 | 2,092 1/14 | 1,282 3/19 | 37,702 3/10 |
| 2021年 2月期 | 2,550 6/28 | 1,795 9/24 | 77,199 11/10 |
| 2022年 2月期 | 2,470 10/21 10/20 | 2,007 3/16 | 61,861 6/9 |
| 2023年 2月期 | 2,530 8/1 | 2,050 3/20 | 59,790 11/14 |
| 2024年 2月期 | 3,115 7/4 | 2,293 10/26 | 36,936 12/22 |
| 2025年 2月期 | 3,184 8/7 | 2,338 4/9 | 46,503 7/10 |
| 最新 | 3,715 2026/4/3 | 3,626 | |
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。
