iFreeETF JPXプライム150（2017）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/22～2026/09/16

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
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%	-	-
06/12	1,451	1,459	1,439	1,450	+1.61%	48,513	-	-0.14%	-	-
06/11	1,412	1,429	1,403	1,427	-0.35%	62,601	-	-1.65%	-	-
06/10	1,449	1,449	1,425	1,432	-1.17%	57,258	-	-1.38%	-	-
06/09	1,449	1,451	1,433	1,449	+0.91%	54,859	-	-0.07%	-	-
06/08	1,447	1,450	1,422	1,436	-2.71%	79,244	-	-0.83%	-	-
06/05	1,481	1,481	1,463	1,476	+0.41%	68,571	-	+2.07%	-	-
06/04	1,476	1,488	1,470	1,470	-1.87%	24,921	-	+1.87%	-	-
06/03	1,485	1,502	1,476	1,498	+1.97%	9,835	-	+4.03%	-	-
06/02	1,488	1,488	1,456	1,469	-0.54%	29,385	-	+2.3%	-	-
06/01	1,490	1,490	1,472	1,477	-0.27%	7,221	-	+3.07%	-	-
05/29	1,461	1,485	1,461	1,481	+1.79%	64,908	-	+3.57%	-	-
05/28	1,455	1,459	1,442	1,455	-0.34%	93,415	-	+1.96%	-	-
05/27	1,460	1,479	1,459	1,460	+0.21%	83,935	-	+2.46%	-	-
05/26	1,458	1,467	1,457	1,457	-0.55%	44,845	-	+2.39%	-	-
05/25	1,460	1,469	1,451	1,465	+0.83%	23,215	-	+3.17%	-	-
05/22	1,435	1,453	1,435	1,453	+1.4%	66,621	-	+2.54%	-	-
05/21	1,450	1,450	1,430	1,433	+0.07%	39,076	-	+1.34%	-	-
05/20	1,423	1,436	1,402	1,432	-0.21%	65,307	-	+1.49%	-	-
05/19	1,445	1,446	1,431	1,435	-0.69%	37,699	-	+1.85%	-	-
05/18	1,448	1,448	1,420	1,445	+0.21%	25,300	-	+2.63%	-	-
05/15	1,453	1,456	1,423	1,442	0%	41,634	-	+2.71%	-	-
05/14	1,458	1,458	1,439	1,442	-0.62%	5,867	-	+2.93%	-	-
05/13	1,433	1,457	1,433	1,451	+0.97%	33,593	-	+3.79%	-	-
05/12	1,440	1,444	1,428	1,437	+0.28%	42,596	-	+3.08%	-	-
05/11	1,437	1,441	1,418	1,433	+0.07%	24,289	-	+3.02%	-	-
05/08	1,430	1,432	1,420	1,432	-0.14%	72,594	-	+3.24%	-	-
05/07	1,415	1,438	1,412	1,434	+3.02%	11,335	-	+3.69%	-	-
05/01	1,399	1,399	1,378	1,392	+0.51%	29,447	-	+0.87%	-	-
04/30	1,400	1,400	1,378	1,385	-1.56%	36,481	-	+0.51%	-	-
04/28	1,410	1,410	1,399	1,407	+0.5%	4,825	-	+2.25%	-	-
04/27	1,394	1,410	1,388	1,400	+0.43%	26,207	-	+1.97%	-	-
04/24	1,382	1,399	1,382	1,394	+1.01%	5,246	-	+1.83%	-	-
04/23	1,389	1,404	1,378	1,380	-1.36%	23,044	-	+0.95%	-	-
04/22	1,407	1,407	1,394	1,399	-0.5%	10,811	-	+2.42%	-	-

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	1,500 2026/9/16		78,831

iFreeETF JPXプライム150（2017）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート