NEXT FUNDS日経半導体株指数連動型上場投信（200A）のPBR（株価純資産倍率）の推移
2026/02/19～2026/07/16
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 |
| 07/16 | 5,227 | 5,230 | 4,934 | 5,004 | -7.79% | 4,510,762 | - | -12.24% | - | - |
| 07/15 | 5,345 | 5,453 | 5,283 | 5,427 | +3.97% | 2,825,771 | - | -4.81% | - | - |
| 07/14 | 5,025 | 5,240 | 4,959 | 5,220 | +1.85% | 4,311,703 | - | -8.08% | - | - |
| 07/13 | 5,453 | 5,527 | 5,072 | 5,125 | -6.65% | 3,720,698 | - | -9.64% | - | - |
| 07/10 | 5,612 | 5,677 | 5,430 | 5,490 | +1.14% | 4,004,326 | - | -2.97% | - | - |
| 07/09 | 5,340 | 5,488 | 5,301 | 5,428 | +6.04% | 3,841,753 | - | -3.84% | - | - |
| 07/08 | 5,058 | 5,368 | 5,054 | 5,119 | -2.64% | 4,357,932 | - | -9.22% | - | - |
| 07/07 | 5,483 | 5,555 | 5,201 | 5,258 | -6.29% | 4,215,585 | - | -6.84% | - | - |
| 07/06 | 5,773 | 5,779 | 5,439 | 5,611 | -1.73% | 3,257,576 | - | -0.41% | - | - |
| 07/03 | 5,086 | 5,710 | 5,050 | 5,710 | +4.33% | 6,303,597 | - | +1.87% | - | - |
| 07/02 | 5,574 | 5,666 | 5,406 | 5,473 | -8.39% | 5,722,664 | - | -1.65% | - | - |
| 07/01 | 6,130 | 6,159 | 5,889 | 5,974 | +0.71% | 3,974,411 | - | +8.03% | - | - |
| 06/30 | 5,910 | 6,096 | 5,767 | 5,932 | +2.1% | 4,962,670 | - | +8.31% | - | - |
| 06/29 | 5,940 | 5,942 | 5,509 | 5,810 | -1.21% | 6,152,575 | - | +7.1% | - | - |
| 06/26 | 6,181 | 6,277 | 5,782 | 5,881 | -7.82% | 16,153,757 | - | +9.23% | - | - |
| 06/25 | 6,465 | 6,472 | 6,112 | 6,380 | +8.67% | 9,825,914 | - | +19.81% | - | - |
| 06/24 | 5,944 | 6,077 | 5,629 | 5,871 | -0.98% | 17,314,880 | - | +12% | - | - |
| 06/23 | 6,666 | 6,667 | 5,920 | 5,929 | -9.47% | 16,117,205 | - | +14.66% | - | - |
| 06/22 | 6,348 | 6,605 | 6,300 | 6,549 | +3.97% | 5,856,990 | - | +28.49% | - | - |
| 06/19 | 6,291 | 6,356 | 6,145 | 6,299 | +3.41% | 5,018,283 | - | +25.83% | - | - |
| 06/18 | 6,048 | 6,133 | 5,989 | 6,091 | +2.22% | 5,641,355 | - | +23.85% | - | - |
| 06/17 | 5,763 | 5,972 | 5,762 | 5,959 | +1.64% | 4,244,452 | - | +22.97% | - | - |
| 06/16 | 5,900 | 5,988 | 5,751 | 5,863 | +1.09% | 5,124,409 | - | +22.63% | - | - |
| 06/15 | 5,748 | 5,800 | 5,602 | 5,800 | +8.45% | 3,750,929 | - | +22.91% | - | - |
| 06/12 | 5,357 | 5,421 | 5,273 | 5,348 | +7.24% | 5,173,907 | - | +14.81% | - | - |
| 06/11 | 4,673 | 5,022 | 4,663 | 4,987 | +2.34% | 5,351,627 | - | +8.06% | - | - |
| 06/10 | 4,933 | 5,042 | 4,817 | 4,873 | -3.18% | 4,176,168 | - | +6.19% | - | - |
| 06/09 | 4,918 | 5,039 | 4,820 | 5,033 | +5.34% | 2,821,258 | - | +10.66% | - | - |
| 06/08 | 4,690 | 4,908 | 4,653 | 4,778 | -7.58% | 3,580,498 | - | +6.18% | - | - |
| 06/05 | 5,146 | 5,196 | 5,027 | 5,170 | -1.99% | 3,771,763 | - | +15.84% | - | - |
| 06/04 | 5,282 | 5,288 | 5,158 | 5,275 | +0.51% | 4,610,352 | - | +19.56% | - | - |
| 06/03 | 5,181 | 5,327 | 5,087 | 5,248 | +4.96% | 6,129,158 | - | +20.56% | - | - |
| 06/02 | 4,911 | 5,000 | 4,725 | 5,000 | +2.42% | 4,300,637 | - | +16.44% | - | - |
| 06/01 | 4,832 | 4,905 | 4,772 | 4,882 | +3.41% | 2,447,560 | - | +14.98% | - | - |
| 05/29 | 4,704 | 4,738 | 4,603 | 4,721 | +2.63% | 1,202,837 | - | +12.43% | - | - |
| 05/28 | 4,542 | 4,629 | 4,431 | 4,600 | -1.05% | 1,612,767 | - | +10.68% | - | - |
| 05/27 | 4,845 | 4,878 | 4,625 | 4,649 | +0.3% | 1,622,494 | - | +12.92% | - | - |
| 05/26 | 4,839 | 4,839 | 4,593 | 4,635 | -2.87% | 2,967,203 | - | +13.58% | - | - |
| 05/25 | 4,535 | 4,772 | 4,522 | 4,772 | +8.21% | 1,726,361 | - | +18.06% | - | - |
| 05/22 | 4,447 | 4,447 | 4,372 | 4,410 | +2.13% | 1,670,376 | - | +10.25% | - | - |
| 05/21 | 4,225 | 4,429 | 4,181 | 4,318 | +5.7% | 2,224,704 | - | +8.93% | - | - |
| 05/20 | 4,077 | 4,090 | 3,959 | 4,085 | +0.2% | 1,267,220 | - | +3.92% | - | - |
| 05/19 | 4,249 | 4,249 | 4,015 | 4,077 | -4.43% | 2,588,717 | - | +4.48% | - | - |
| 05/18 | 4,309 | 4,414 | 4,201 | 4,266 | +4.07% | 1,932,085 | - | +10.12% | - | - |
| 05/15 | 4,332 | 4,338 | 3,986 | 4,099 | -4.67% | 1,458,131 | - | +7.14% | - | - |
| 05/14 | 4,401 | 4,515 | 4,230 | 4,300 | -0.97% | 1,051,606 | - | +13.64% | - | - |
| 05/13 | 4,165 | 4,342 | 4,150 | 4,342 | +1.07% | 1,024,120 | - | +16.31% | - | - |
| 05/12 | 4,336 | 4,346 | 4,193 | 4,296 | +0.05% | 989,378 | - | +16.8% | - | - |
| 05/11 | 4,429 | 4,436 | 4,286 | 4,294 | +0.82% | 1,500,469 | - | +18.32% | - | - |
| 05/08 | 4,187 | 4,260 | 4,150 | 4,259 | -2.16% | 1,358,466 | - | +19.3% | - | - |
| 05/07 | 4,222 | 4,360 | 4,152 | 4,353 | +13.45% | 1,273,395 | - | +23.77% | - | - |
| 05/01 | 3,880 | 3,880 | 3,828 | 3,837 | +0.05% | 407,196 | - | +10.8% | - | - |
| 04/30 | 3,857 | 3,889 | 3,806 | 3,835 | -0.31% | 650,481 | - | +11.74% | - | - |
| 04/28 | 3,894 | 3,908 | 3,833 | 3,847 | -1.28% | 691,126 | - | +13.01% | - | - |
| 04/27 | 3,851 | 3,931 | 3,806 | 3,897 | +2.69% | 1,020,093 | - | +15.64% | - | - |
| 04/24 | 3,800 | 3,807 | 3,755 | 3,795 | +0.56% | 905,070 | - | +13.86% | - | - |
| 04/23 | 3,875 | 3,875 | 3,702 | 3,774 | -0.68% | 1,189,551 | - | +14.16% | - | - |
| 04/22 | 3,721 | 3,800 | 3,705 | 3,800 | +2.12% | 807,584 | - | +15.71% | - | - |
| 04/21 | 3,649 | 3,730 | 3,644 | 3,721 | +2.51% | 534,268 | - | +14.28% | - | - |
| 04/20 | 3,649 | 3,680 | 3,615 | 3,630 | +0.22% | 634,570 | - | +12.28% | - | - |
| 04/17 | 3,726 | 3,736 | 3,622 | 3,622 | -3.93% | 640,399 | - | +12.76% | - | - |
| 04/16 | 3,699 | 3,770 | 3,630 | 3,770 | +3.49% | 996,269 | - | +18.07% | - | - |
| 04/15 | 3,816 | 3,816 | 3,624 | 3,643 | -2.12% | 908,510 | - | +14.92% | - | - |
| 04/14 | 3,723 | 3,758 | 3,685 | 3,722 | +5.95% | 1,184,105 | - | +18.27% | - | - |
| 04/13 | 3,460 | 3,513 | 3,441 | 3,513 | +0.09% | 601,323 | - | +12.74% | - | - |
| 04/10 | 3,395 | 3,517 | 3,394 | 3,510 | +4.53% | 1,004,168 | - | +13.12% | - | - |
| 04/09 | 3,363 | 3,370 | 3,311 | 3,358 | -0.44% | 619,719 | - | +8.67% | - | - |
| 04/08 | 3,308 | 3,377 | 3,268 | 3,373 | +10.12% | 861,595 | - | +9.58% | - | - |
| 04/07 | 3,085 | 3,085 | 3,035 | 3,063 | +0.43% | 343,347 | - | -0.29% | - | - |
| 04/06 | 3,036 | 3,094 | 3,034 | 3,050 | +1.06% | 384,452 | - | -1.04% | - | - |
| 04/03 | 3,030 | 3,068 | 3,005 | 3,018 | +1.55% | 257,662 | - | -2.46% | - | - |
| 04/02 | 3,099 | 3,103 | 2,943 | 2,972 | -2.81% | 1,122,861 | - | -4.41% | - | - |
| 04/01 | 2,988 | 3,058 | 2,958 | 3,058 | +7.75% | 485,308 | - | -2.18% | - | - |
| 03/31 | 2,842 | 2,915 | 2,793 | 2,838 | -3.01% | 981,138 | - | -9.5% | - | - |
| 03/30 | 2,900 | 2,927 | 2,851 | 2,926 | -2.73% | 275,443 | - | -7.14% | - | - |
| 03/27 | 2,989 | 3,018 | 2,939 | 3,008 | -1.67% | 334,820 | - | -4.93% | - | - |
| 03/26 | 3,102 | 3,121 | 3,051 | 3,059 | -2.11% | 419,242 | - | -3.56% | - | - |
| 03/25 | 3,077 | 3,130 | 3,069 | 3,125 | +4.2% | 375,456 | - | -1.67% | - | - |
| 03/24 | 3,094 | 3,094 | 2,930 | 2,999 | +0.84% | 269,439 | - | -5.75% | - | - |
| 03/23 | 2,975 | 2,989 | 2,908 | 2,974 | -4.47% | 890,139 | - | -6.83% | - | - |
| 03/19 | 3,128 | 3,146 | 3,097 | 3,113 | -3.41% | 740,572 | - | -2.78% | - | - |
| 03/18 | 3,143 | 3,223 | 3,143 | 3,223 | +3.57% | 635,154 | - | +0.62% | - | - |
| 03/17 | 3,223 | 3,223 | 3,078 | 3,112 | -1.3% | 530,877 | - | -2.69% | - | - |
| 03/16 | 3,118 | 3,155 | 3,070 | 3,153 | +2.07% | 572,366 | - | -1.25% | - | - |
| 03/13 | 3,050 | 3,107 | 3,044 | 3,089 | -2.25% | 966,031 | - | -3.04% | - | - |
| 03/12 | 3,150 | 3,187 | 3,115 | 3,160 | -1.06% | 1,025,726 | - | -0.75% | - | - |
| 03/11 | 3,159 | 3,241 | 3,124 | 3,194 | +4.28% | 584,599 | - | +0.44% | - | - |
| 03/10 | 3,099 | 3,120 | 3,026 | 3,063 | +3.55% | 538,801 | - | -3.28% | - | - |
| 03/09 | 2,981 | 3,000 | 2,825 | 2,958 | -7.3% | 962,169 | - | -6.6% | - | - |
| 03/06 | 3,106 | 3,200 | 3,071 | 3,191 | +0.73% | 721,988 | - | +0.66% | - | - |
| 03/05 | 3,204 | 3,329 | 3,127 | 3,168 | +3.8% | 1,135,424 | - | +0.06% | - | - |
| 03/04 | 3,085 | 3,214 | 2,994 | 3,052 | -5.31% | 1,230,292 | - | -3.42% | - | - |
| 03/03 | 3,322 | 3,361 | 3,205 | 3,223 | -3.21% | 905,894 | - | +2.16% | - | - |
| 03/02 | 3,231 | 3,333 | 3,230 | 3,330 | -0.21% | 713,847 | - | +5.88% | - | - |
| 02/27 | 3,300 | 3,337 | 3,278 | 3,337 | -1.51% | 676,719 | - | +6.55% | - | - |
| 02/26 | 3,481 | 3,483 | 3,310 | 3,388 | -0.67% | 458,698 | - | +8.83% | - | - |
| 02/25 | 3,347 | 3,414 | 3,326 | 3,411 | +3.05% | 327,821 | - | +10.42% | - | - |
| 02/24 | 3,215 | 3,316 | 3,215 | 3,310 | +3.28% | 377,800 | - | +7.96% | - | - |
| 02/20 | 3,232 | 3,233 | 3,175 | 3,205 | -1.32% | 382,648 | - | +5.19% | - | - |
| 02/19 | 3,282 | 3,320 | 3,246 | 3,248 | +1.12% | 782,209 | - | +7.16% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2024年
10月期 | 2,227
7/11 | 1,301
8/5 | 1,134,685
7/25 |
2025年
4月期 | 2,433
10/31 | 1,080
4/7 | 1,967,810
10/29 |
2026年
4月期 | 3,931
4/27 | 2,117
11/19 | 1,566,762
11/5 |
| 最新 | 5,004
2026/7/16 | 4,510,762 |
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。
