iFreeETF JPXプライム150（2017）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

2026/06/15～2026/11/10

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
11/10	1,438	1,449	1,434	1,448	+2.55%	72,234	-	-3.21%	-	-
11/09	1,392	1,424	1,389	1,412	+1.88%	87,543	-	-5.87%	-	-
11/06	1,400	1,433	1,342	1,386	-5.07%	240,459	-	-7.97%	-	-
11/05	1,472	1,482	1,452	1,460	+0.9%	35,814	-	-3.44%	-	-
11/04	1,471	1,471	1,408	1,447	-0.69%	26,892	-	-4.43%	-	-
11/02	1,475	1,477	1,457	1,457	-1.35%	26,195	-	-4.02%	-	-
10/30	1,493	1,493	1,468	1,477	-1.01%	6,114	-	-2.89%	-	-
10/29	1,500	1,500	1,479	1,492	-0.47%	2,779	-	-2.04%	-	-
10/28	1,513	1,513	1,491	1,499	+0.6%	3,040	-	-1.64%	-	-
10/27	1,500	1,500	1,486	1,490	+0.4%	8,614	-	-2.3%	-	-
10/26	1,476	1,491	1,476	1,484	0%	13,012	-	-2.69%	-	-
10/23	1,488	1,488	1,459	1,484	-0.34%	42,415	-	-2.75%	-	-
10/22	1,510	1,525	1,489	1,489	-1.39%	5,736	-	-2.49%	-	-
10/21	1,514	1,521	1,510	1,510	+0.73%	1,877	-	-1.18%	-	-
10/20	1,502	1,512	1,493	1,499	-1.64%	31,280	-	-1.9%	-	-
10/19	1,485	1,524	1,485	1,524	+0.93%	27,075	-	-0.33%	-	-
10/16	1,510	1,525	1,510	1,510	+0.67%	7,771	-	-1.24%	-	-
10/15	1,496	1,510	1,483	1,500	-2.34%	22,623	-	-1.96%	-	-
10/14	1,549	1,549	1,530	1,536	0%	1,506	-	+0.33%	-	-
10/13	1,540	1,540	1,521	1,536	+0.92%	5,347	-	+0.33%	-	-
10/09	1,519	1,537	1,516	1,522	-0.85%	31,715	-	-0.52%	-	-
10/08	1,556	1,556	1,532	1,535	-1.67%	37,019	-	+0.2%	-	-
10/07	1,584	1,588	1,561	1,561	-1.51%	31,214	-	+1.89%	-	-
10/06	1,568	1,585	1,568	1,585	+1.15%	20,283	-	+3.46%	-	-
10/05	1,562	1,569	1,547	1,567	+1.49%	12,682	-	+2.49%	-	-
10/02	1,552	1,554	1,543	1,544	-1.15%	5,199	-	+1.05%	-	-
10/01	1,559	1,562	1,537	1,562	+2.16%	48,395	-	+2.29%	-	-
09/30	1,532	1,550	1,522	1,529	+0.72%	25,532	-	+0.26%	-	-
09/29	1,533	1,536	1,512	1,518	-1.11%	27,857	-	-0.39%	-	-
09/28	1,545	1,547	1,532	1,535	-0.07%	3,970	-	+0.79%	-	-
09/25	1,522	1,538	1,522	1,536	+0.99%	4,847	-	+0.99%	-	-
09/24	1,522	1,530	1,519	1,521	+0.26%	26,590	-	0%	-	-
09/18	1,520	1,529	1,513	1,517	-0.78%	5,458	-	-0.39%	-	-
09/17	1,510	1,529	1,510	1,529	+1.93%	4,383	-	+0.26%	-	-
09/16	1,515	1,515	1,500	1,500	-0.13%	78,831	-	-1.7%	-	-
09/15	1,515	1,515	1,496	1,502	-0.6%	40,720	-	-1.7%	-	-
09/14	1,492	1,511	1,488	1,511	+0.8%	43,429	-	-1.18%	-	-
09/11	1,497	1,499	1,480	1,499	-0.79%	18,950	-	-2.03%	-	-
09/10	1,506	1,511	1,494	1,511	-0.98%	47,736	-	-1.24%	-	-
09/09	1,515	1,526	1,506	1,526	-0.52%	39,906	-	-0.26%	-	-
09/08	1,533	1,535	1,512	1,534	+0.07%	16,901	-	+0.39%	-	-
09/07	1,528	1,540	1,528	1,533	+0.59%	41,075	-	+0.46%	-	-
09/04	1,534	1,534	1,512	1,524	-0.39%	29,118	-	-0.07%	-	-
09/03	1,516	1,532	1,516	1,530	0%	8,587	-	+0.46%	-	-
09/02	1,534	1,534	1,512	1,530	-1.54%	26,811	-	+0.59%	-	-
09/01	1,543	1,557	1,536	1,554	+0.71%	52,412	-	+2.3%	-	-
08/31	1,515	1,544	1,515	1,543	-0.45%	12,926	-	+1.71%	-	-
08/28	1,530	1,550	1,529	1,550	+1.44%	10,387	-	+2.38%	-	-
08/27	1,533	1,533	1,521	1,528	0%	18,182	-	+1.06%	-	-
08/26	1,519	1,528	1,515	1,528	+0.59%	26,240	-	+1.13%	-	-
08/25	1,518	1,519	1,504	1,519	+0.4%	27,765	-	+0.6%	-	-
08/24	1,520	1,522	1,508	1,513	+0.33%	50,911	-	+0.4%	-	-
08/21	1,505	1,508	1,496	1,508	+0.2%	26,393	-	+0.13%	-	-
08/20	1,510	1,510	1,500	1,505	+1.28%	20,877	-	-0.07%	-	-
08/19	1,521	1,521	1,486	1,486	-3.13%	32,669	-	-1.33%	-	-
08/18	1,564	1,564	1,534	1,534	-1.48%	22,657	-	+1.79%	-	-
08/17	1,577	1,577	1,553	1,557	-0.89%	9,814	-	+3.46%	-	-
08/14	1,584	1,584	1,566	1,571	+0.9%	21,996	-	+4.59%	-	-
08/13	1,568	1,568	1,548	1,557	+0.45%	72,283	-	+3.8%	-	-
08/12	1,539	1,550	1,534	1,550	+0.91%	55,608	-	+3.47%	-	-
08/10	1,519	1,539	1,510	1,536	+1.25%	68,918	-	+2.61%	-	-
08/07	1,495	1,519	1,495	1,517	+0.73%	9,565	-	+1.4%	-	-
08/06	1,494	1,510	1,493	1,506	+0.07%	8,492	-	+0.74%	-	-
08/05	1,490	1,505	1,490	1,505	+1.48%	9,007	-	+0.74%	-	-
08/04	1,491	1,491	1,461	1,483	-0.27%	10,921	-	-0.67%	-	-
08/03	1,482	1,487	1,452	1,487	-0.6%	259,808	-	-0.4%	-	-
07/31	1,497	1,522	1,492	1,496	+1.42%	21,740	-	+0.27%	-	-
07/30	1,460	1,487	1,460	1,475	-0.87%	13,716	-	-1.07%	-	-
07/29	1,487	1,488	1,465	1,488	+1.36%	39,073	-	-0.2%	-	-
07/28	1,501	1,501	1,464	1,468	-2.78%	122,619	-	-1.61%	-	-
07/27	1,503	1,510	1,493	1,510	+1.68%	30,168	-	+1.07%	-	-
07/24	1,495	1,495	1,478	1,485	-1%	6,157	-	-0.54%	-	-
07/23	1,503	1,507	1,499	1,500	+0.33%	61,285	-	+0.4%	-	-
07/22	1,511	1,511	1,495	1,495	+0.34%	49,125	-	+0.13%	-	-
07/21	1,472	1,490	1,464	1,490	+3.19%	40,696	-	-0.2%	-	-
07/17	1,490	1,490	1,439	1,444	-3.6%	252,199	-	-3.28%	-	-
07/16	1,508	1,508	1,494	1,498	-0.79%	108,599	-	+0.33%	-	-
07/15	1,519	1,519	1,500	1,510	0%	32,436	-	+1.34%	-	-
07/14	1,503	1,510	1,484	1,510	+1.21%	153,051	-	+1.55%	-	-
07/13	1,498	1,510	1,482	1,492	-0.4%	20,754	-	+0.47%	-	-
07/10	1,508	1,508	1,498	1,498	+0.54%	63,541	-	+1.08%	-	-
07/09	1,502	1,502	1,486	1,490	-0.8%	361,702	-	+0.61%	-	-
07/08	1,514	1,514	1,488	1,502	-0.99%	58,865	-	+1.42%	-	-
07/07	1,528	1,534	1,506	1,517	0%	18,194	-	+2.5%	-	-
07/06	1,507	1,520	1,501	1,517	+0.8%	62,993	-	+2.57%	-	-
07/03	1,501	1,506	1,487	1,505	+0.2%	20,560	-	+1.9%	-	-
07/02	1,496	1,504	1,482	1,502	+0.94%	101,879	-	+1.76%	-	-
07/01	1,500	1,503	1,482	1,488	+0.34%	74,573	-	+0.95%	-	-
06/30	1,482	1,489	1,473	1,483	+0.61%	77,485	-	+0.68%	-	-
06/29	1,468	1,481	1,462	1,474	+1.45%	138,588	-	+0.14%	-	-
06/26	1,465	1,478	1,452	1,453	-1.42%	50,598	-	-1.29%	-	-
06/25	1,482	1,494	1,474	1,474	-0.61%	71,064	-	+0.14%	-	-
06/24	1,467	1,483	1,458	1,483	-1.59%	18,519	-	+0.88%	-	-
06/23	1,515	1,515	1,480	1,507	-0.53%	55,064	-	+2.66%	-	-
06/22	1,510	1,520	1,499	1,515	+1%	46,157	-	+3.41%	-	-
06/19	1,520	1,520	1,489	1,500	-0.92%	100,239	-	+2.6%	-	-
06/18	1,500	1,522	1,494	1,514	+2.64%	88,367	-	+3.7%	-	-
06/17	1,482	1,496	1,475	1,475	-0.2%	6,793	-	+1.24%	-	-
06/16	1,488	1,488	1,474	1,478	-0.67%	54,797	-	+1.51%	-	-
06/15	1,482	1,498	1,475	1,488	+2.62%	129,931	-	+2.34%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 4月期	1,165 7/11	900 8/5	1,440,881 1/25
2025年 4月期	1,309 10/31	892 4/7	1,156,170 9/29
最新	1,448 2026/11/10		72,234

iFreeETF JPXプライム150（2017）の時価総額の推移

2026/06/15～2026/11/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート