WisdomTree アルミニウム上場投信（1692）のPER（株価収益率）の推移
2025/10/10～2026/03/11
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 |
|---|
| 2026 |
| 03/11 | 699 | 716 | 673 | 709 | +3.81% | 28,100 | - | +9.75% |
| 03/10 | 713 | 713 | 655 | 683 | -6.18% | 36,000 | - | +6.39% |
| 03/09 | 700 | 780 | 685 | 728 | +6.28% | 107,500 | - | +13.57% |
| 03/06 | 699 | 699 | 675 | 685 | -2% | 16,800 | - | +7.37% |
| 03/05 | 664 | 699 | 664 | 699 | +2.19% | 35,500 | - | +9.73% |
| 03/04 | 675 | 690 | 661 | 684 | +4.43% | 76,700 | - | +7.72% |
| 03/03 | 659 | 665 | 655 | 655 | -0.61% | 12,300 | - | +3.48% |
| 03/02 | 648 | 665 | 646 | 659 | +2.01% | 31,800 | - | +4.11% |
| 02/27 | 648 | 648 | 632 | 646 | 0% | 6,700 | - | +2.22% |
| 02/26 | 645 | 646 | 639 | 646 | +1.1% | 15,500 | - | +2.05% |
| 02/25 | 634 | 639 | 625 | 639 | +0.79% | 9,800 | - | +0.95% |
| 02/24 | 619 | 634 | 612 | 634 | +1.44% | 5,700 | - | +0.16% |
| 02/20 | 625 | 640 | 621 | 625 | +0.81% | 23,800 | - | -1.42% |
| 02/19 | 620 | 623 | 616 | 620 | +0.98% | 3,900 | - | -2.36% |
| 02/18 | 614 | 614 | 608 | 614 | -0.16% | 2,700 | - | -3.61% |
| 02/17 | 617 | 617 | 607 | 615 | -0.32% | 4,700 | - | -3.76% |
| 02/16 | 608 | 618 | 608 | 617 | +1.65% | 1,500 | - | -3.59% |
| 02/13 | 620 | 620 | 605 | 607 | -3.04% | 3,100 | - | -5.3% |
| 02/12 | 621 | 626 | 620 | 626 | -0.48% | 47,400 | - | -2.49% |
| 02/10 | 636 | 636 | 621 | 629 | +0.16% | 5,600 | - | -2.48% |
| 02/09 | 630 | 635 | 622 | 628 | +1.13% | 15,900 | - | -2.64% |
| 02/06 | 608 | 622 | 577 | 621 | -0.16% | 16,700 | - | -3.57% |
| 02/05 | 637 | 637 | 615 | 622 | -2.51% | 15,500 | - | -3.72% |
| 02/04 | 640 | 640 | 630 | 638 | +1.27% | 3,500 | - | -1.09% |
| 02/03 | 614 | 641 | 614 | 630 | +3.62% | 8,100 | - | -2.17% |
| 02/02 | 635 | 635 | 606 | 608 | -5.3% | 32,700 | - | -5.44% |
| 01/30 | 679 | 679 | 639 | 642 | -4.04% | 51,400 | - | -0.16% |
| 01/29 | 670 | 670 | 652 | 669 | +2.14% | 18,700 | - | +4.37% |
| 01/28 | 657 | 660 | 640 | 655 | +2.66% | 18,300 | - | +2.66% |
| 01/27 | 649 | 650 | 638 | 638 | -0.16% | 8,800 | - | +0.31% |
| 01/26 | 665 | 665 | 639 | 639 | -2.29% | 35,700 | - | +0.79% |
| 01/23 | 651 | 657 | 647 | 654 | +1.08% | 7,900 | - | +3.65% |
| 01/22 | 658 | 658 | 645 | 647 | -0.61% | 9,600 | - | +2.86% |
| 01/21 | 655 | 655 | 640 | 651 | -0.61% | 15,600 | - | +3.83% |
| 01/20 | 653 | 655 | 645 | 655 | +0.46% | 11,500 | - | +4.97% |
| 01/19 | 657 | 657 | 649 | 652 | +0.46% | 13,400 | - | +4.82% |
| 01/16 | 655 | 660 | 648 | 649 | -1.37% | 14,100 | - | +4.85% |
| 01/15 | 658 | 665 | 650 | 658 | 0% | 15,600 | - | +6.65% |
| 01/14 | 670 | 679 | 652 | 658 | -0.45% | 36,700 | - | +7.17% |
| 01/13 | 660 | 666 | 633 | 661 | +2.01% | 46,100 | - | +8.18% |
| 01/09 | 640 | 655 | 630 | 648 | +1.25% | 27,700 | - | +6.4% |
| 01/08 | 680 | 680 | 625 | 640 | -0.16% | 67,400 | - | +5.61% |
| 01/07 | 710 | 779 | 638 | 641 | -5.74% | 111,800 | - | +6.13% |
| 01/06 | 660 | 680 | 647 | 680 | +6.58% | 28,900 | - | +12.96% |
| 01/05 | 627 | 638 | 615 | 638 | +5.11% | 14,100 | - | +6.69% |
| 2025 |
| 12/30 | 642 | 642 | 606 | 607 | -8.31% | 26,900 | - | +1.85% |
| 12/29 | 620 | 706 | 615 | 662 | +9.24% | 30,000 | - | +11.45% |
| 12/26 | 610 | 610 | 603 | 606 | +0.17% | 5,000 | - | +2.54% |
| 12/25 | 612 | 612 | 604 | 605 | -0.33% | 4,200 | - | +2.54% |
| 12/24 | 604 | 610 | 588 | 607 | +0.83% | 15,400 | - | +3.23% |
| 12/23 | 610 | 610 | 600 | 602 | -2.11% | 5,000 | - | +2.73% |
| 12/22 | 600 | 620 | 600 | 615 | +3.71% | 54,400 | - | +5.13% |
| 12/19 | 592 | 593 | 592 | 593 | +0.17% | 1,200 | - | +1.54% |
| 12/18 | 590 | 592 | 588 | 592 | +0.68% | 1,700 | - | +1.54% |
| 12/17 | 568 | 588 | 562 | 588 | +1.73% | 2,700 | - | +0.86% |
| 12/16 | 592 | 592 | 577 | 578 | -2.03% | 4,000 | - | -0.69% |
| 12/15 | 591 | 591 | 581 | 590 | -0.51% | 400 | - | +1.37% |
| 12/12 | 587 | 593 | 587 | 593 | +2.24% | 600 | - | +2.07% |
| 12/11 | 595 | 595 | 580 | 580 | -2.85% | 600 | - | -0.17% |
| 12/10 | 579 | 597 | 579 | 597 | +1.36% | 2,700 | - | +2.93% |
| 12/09 | 580 | 589 | 561 | 589 | -0.17% | 3,700 | - | +1.55% |
| 12/08 | 595 | 595 | 590 | 590 | -0.67% | 1,300 | - | +1.9% |
| 12/05 | 595 | 595 | 584 | 594 | +1.02% | 500 | - | +2.77% |
| 12/04 | 593 | 593 | 585 | 588 | -0.84% | 700 | - | +1.73% |
| 12/03 | 578 | 593 | 578 | 593 | +0.85% | 2,200 | - | +2.77% |
| 12/02 | 597 | 597 | 588 | 588 | -0.17% | 500 | - | +2.08% |
| 12/01 | 583 | 597 | 583 | 589 | +0.34% | 8,400 | - | +2.26% |
| 11/28 | 587 | 587 | 567 | 587 | +0.69% | 300 | - | +2.26% |
| 11/27 | 583 | 585 | 580 | 583 | +1.75% | 1,200 | - | +1.75% |
| 11/26 | 567 | 577 | 567 | 573 | -1.04% | 1,000 | - | +0.17% |
| 11/25 | 567 | 580 | 567 | 579 | +2.3% | 2,000 | - | +1.4% |
| 11/21 | 571 | 575 | 561 | 566 | -2.58% | 2,400 | - | -0.7% |
| 11/20 | 585 | 585 | 581 | 581 | +2.29% | 700 | - | +2.11% |
| 11/19 | 560 | 568 | 560 | 568 | +0.53% | 800 | - | 0% |
| 11/18 | 578 | 578 | 560 | 565 | -2.25% | 6,700 | - | -0.35% |
| 11/17 | 570 | 579 | 570 | 578 | +0.52% | 1,600 | - | +2.12% |
| 11/14 | 585 | 585 | 575 | 575 | -0.69% | 700 | - | +1.77% |
| 11/13 | 575 | 585 | 575 | 579 | +0.7% | 1,000 | - | +2.66% |
| 11/12 | 572 | 587 | 572 | 575 | 0% | 1,600 | - | +2.13% |
| 11/11 | 575 | 575 | 575 | 575 | -1.03% | 1,100 | - | +2.5% |
| 11/10 | 576 | 581 | 574 | 581 | +2.65% | 2,500 | - | +3.94% |
| 11/07 | 566 | 566 | 566 | 566 | -1.57% | 4,600 | - | +1.8% |
| 11/06 | 567 | 578 | 558 | 575 | +0.88% | 2,200 | - | +3.79% |
| 11/05 | 562 | 575 | 556 | 570 | -2.06% | 5,400 | - | +3.26% |
| 11/04 | 572 | 589 | 572 | 582 | +1.04% | 2,800 | - | +5.82% |
| 10/31 | 565 | 577 | 565 | 576 | +0.17% | 2,200 | - | +5.11% |
| 10/30 | 569 | 575 | 569 | 575 | -0.69% | 2,600 | - | +5.5% |
| 10/29 | 572 | 580 | 572 | 579 | +1.22% | 7,600 | - | +6.63% |
| 10/28 | 577 | 589 | 570 | 572 | +0.88% | 10,700 | - | +5.93% |
| 10/27 | 563 | 584 | 563 | 567 | -1.05% | 7,600 | - | +5.39% |
| 10/24 | 566 | 600 | 566 | 573 | +1.96% | 6,900 | - | +6.9% |
| 10/23 | 559 | 562 | 558 | 562 | +1.44% | 4,100 | - | +5.24% |
| 10/22 | 551 | 554 | 546 | 554 | +0.91% | 5,300 | - | +4.14% |
| 10/21 | 551 | 551 | 541 | 549 | -0.36% | 1,300 | - | +3.39% |
| 10/20 | 549 | 551 | 547 | 551 | +0.73% | 4,200 | - | +4.16% |
| 10/17 | 548 | 550 | 540 | 547 | 0% | 5,400 | - | +3.8% |
| 10/16 | 547 | 547 | 537 | 547 | 0% | 5,400 | - | +3.99% |
| 10/15 | 539 | 548 | 539 | 547 | -0.36% | 1,700 | - | +4.39% |
| 10/14 | 548 | 553 | 508 | 549 | -0.54% | 18,400 | - | +5.17% |
| 10/10 | 560 | 567 | 552 | 552 | -1.25% | 6,500 | - | +6.15% |
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。
