時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	289	290	288	289	-0.34%	108,420	-	+1.05%	-	-
03/05	293	293	289	290	-0.68%	1,435,980	-	+1.75%	-	-
03/04	293	293	292	292	-1.02%	260,000	-	+2.82%	-	-
03/03	296	296	295	295	-1.01%	208,630	-	+3.87%	-	-
03/02	291	298	291	298	+2.76%	4,295,820	-	+5.3%	-	-
02/27	289	290	289	290	0%	791,820	-	+2.84%	-	-
02/26	291	291	290	290	0%	357,300	-	+3.2%	-	-
02/25	291	291	290	290	+0.35%	327,170	-	+3.57%	-	-
02/24	288	289	288	289	+0.35%	164,990	-	+3.21%	-	-
02/20	288	288	287	288	0%	90,900	-	+3.23%	-	-
02/19	287	288	287	288	+1.41%	280,480	-	+3.6%	-	-
02/18	283	284	283	284	-0.35%	361,030	-	+2.53%	-	-
02/17	287	287	285	285	-0.35%	522,260	-	+2.89%	-	-
02/16	285	286	284	286	+0.35%	110,590	-	+3.62%	-	-
02/13	284	285	284	285	-0.7%	87,630	-	+3.64%	-	-
02/12	286	287	285	287	+0.7%	512,760	-	+4.74%	-	-
02/10	287	287	285	285	-1.04%	384,780	-	+4.4%	-	-
02/09	289	289	287	288	+0.7%	565,570	-	+5.88%	-	-
02/06	287	287	286	286	-0.69%	139,130	-	+5.93%	-	-
02/05	288	288	287	288	+1.41%	767,040	-	+7.06%	-	-
02/04	282	284	282	284	+2.16%	284,020	-	+5.97%	-	-
02/03	278	278	278	278	+1.09%	356,320	-	+4.12%	-	-
02/02	278	278	275	275	+1.48%	2,120,590	-	+3.38%	-	-
01/30	270	272	270	271	+0.37%	539,870	-	+2.26%	-	-
01/29	270	271	269	270	+0.37%	156,430	-	+1.89%	-	-
01/28	269	270	269	269	-0.37%	1,370,230	-	+1.89%	-	-
01/27	269	270	269	270	+0.37%	518,870	-	+2.27%	-	-
01/26	270	270	268	269	-2.18%	475,640	-	+2.28%	-	-
01/23	275	275	274	275	0%	119,300	-	+4.56%	-	-
01/22	274	275	274	275	+1.48%	28,710	-	+4.96%	-	-
01/21	271	271	270	271	0%	397,540	-	+3.83%	-	-
01/20	272	272	270	271	0%	266,370	-	+3.83%	-	-
01/19	272	272	270	271	-0.37%	415,490	-	+4.23%	-	-
01/16	273	273	272	272	0%	43,490	-	+5.02%	-	-
01/15	272	273	272	272	+0.74%	81,650	-	+5.02%	-	-
01/14	269	270	269	270	+1.5%	143,170	-	+4.65%	-	-
01/13	265	267	265	266	+1.53%	96,610	-	+3.5%	-	-
01/09	261	262	261	262	+1.95%	146,610	-	+1.95%	-	-
01/08	257	258	256	257	-0.77%	376,290	-	0%	-	-
01/07	259	259	258	259	0%	94,520	-	+0.78%	-	-
01/06	262	262	259	259	-1.15%	215,240	-	+0.78%	-	-
01/05	259	263	259	262	+1.55%	4,803,100	-	+1.95%	-	-
2025
12/30	259	259	258	258	0%	31,180	-	+0.39%	-	-
12/29	259	259	258	258	0%	69,080	-	+0.39%	-	-
12/26	258	259	257	258	0%	56,270	-	+0.39%	-	-
12/25	258	258	257	258	+0.78%	23,850	-	+0.39%	-	-
12/24	257	257	256	256	-0.39%	45,680	-	0%	-	-
12/23	258	258	256	257	0%	258,770	-	+0.39%	-	-
12/22	258	258	257	257	+0.39%	96,320	-	+0.39%	-	-
12/19	257	257	255	256	-0.39%	357,310	-	0%	-	-
12/18	257	257	255	257	+1.18%	215,560	-	+0.39%	-	-
12/17	254	255	252	254	-0.78%	651,170	-	-0.78%	-	-
12/16	256	257	256	256	0%	274,820	-	0%	-	-
12/15	258	258	256	256	-0.39%	170,880	-	+0.39%	-	-
12/12	256	257	256	257	0%	928,110	-	+0.78%	-	-
12/11	256	257	255	257	+0.78%	1,528,420	-	+1.18%	-	-
12/10	255	255	254	255	+0.39%	203,500	-	+0.39%	-	-
12/09	254	254	253	254	-0.39%	352,950	-	+0.4%	-	-
12/08	254	255	254	255	0%	63,840	-	+0.79%	-	-
12/05	256	256	254	255	-0.78%	478,230	-	+0.79%	-	-
12/04	257	258	257	257	+0.39%	138,370	-	+1.58%	-	-
12/03	257	257	256	256	-0.78%	321,550	-	+1.59%	-	-
12/02	259	259	257	258	0%	303,850	-	+2.38%	-	-
12/01	260	260	258	258	-1.15%	1,367,000	-	+2.38%	-	-
11/28	259	261	258	261	+1.16%	131,850	-	+3.57%	-	-
11/27	259	259	258	258	0%	95,520	-	+2.79%	-	-
11/26	257	258	257	258	+0.78%	400,860	-	+2.79%	-	-
11/25	256	256	256	256	0%	52,060	-	+1.99%	-	-
11/21	256	256	255	256	-0.39%	970,270	-	+2.4%	-	-
11/20	256	257	256	257	+0.78%	1,423,570	-	+2.8%	-	-
11/19	254	255	254	255	+0.79%	395,230	-	+2.41%	-	-
11/18	253	253	252	253	-0.39%	1,503,970	-	+1.61%	-	-
11/17	253	254	253	254	+0.4%	206,690	-	+2.01%	-	-
11/14	253	253	252	253	-0.39%	635,170	-	+1.61%	-	-
11/13	252	254	252	254	+0.79%	1,896,800	-	+2.01%	-	-
11/12	251	252	251	252	+1.61%	563,140	-	+1.2%	-	-
11/11	247	248	247	248	+0.81%	972,200	-	0%	-	-
11/10	247	247	246	246	+0.82%	446,600	-	-0.81%	-	-
11/07	243	244	243	244	0%	570,940	-	-1.61%	-	-
11/06	246	246	244	244	-0.41%	779,070	-	-1.61%	-	-
11/05	246	246	244	245	0%	5,634,750	-	-1.21%	-	-
11/04	245	247	245	245	-1.21%	2,923,890	-	-1.21%	-	-
10/31	248	248	247	248	0%	120,310	-	0%	-	-
10/30	247	248	246	248	-0.4%	3,121,970	-	0%	-	-
10/29	248	249	247	249	-0.4%	1,014,390	-	+0.4%	-	-
10/28	251	251	250	250	-1.19%	1,249,390	-	+0.81%	-	-
10/27	252	253	252	253	+0.4%	866,590	-	+2.43%	-	-
10/24	252	253	251	252	0%	237,340	-	+2.02%	-	-
10/23	251	253	251	252	+0.4%	279,480	-	+2.02%	-	-
10/22	251	251	250	251	+0.4%	371,460	-	+2.03%	-	-
10/21	250	251	249	250	+0.81%	337,610	-	+1.63%	-	-
10/20	249	250	248	248	+1.64%	1,046,470	-	+1.22%	-	-
10/17	245	246	244	244	-1.61%	965,360	-	-0.41%	-	-
10/16	248	248	247	248	0%	354,000	-	+1.22%	-	-
10/15	249	250	248	248	+0.4%	870,470	-	+1.22%	-	-
10/14	249	250	247	247	-1.59%	1,451,470	-	+0.82%	-	-
10/10	251	251	251	251	-0.4%	190,260	-	+2.87%	-	-
10/09	252	252	251	252	0%	52,810	-	+3.28%	-	-
10/08	251	252	251	252	+1.61%	98,850	-	+3.28%	-	-
10/07	247	248	247	248	0%	328,210	-	+1.64%	-	-

2013 iシェアーズ米国高配当株ETF

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

開示資料

決算

株式

チャート