PBR1倍割れ解消推進ETF（2080）のPBR（株価純資産倍率）の推移
2025/11/28～2026/04/27
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 |
| 04/27 | 1,755 | 1,755 | 1,724 | 1,745 | -0.57% | 102,965 | - | -2.02% | - | - |
| 04/24 | 1,757 | 1,758 | 1,739 | 1,755 | +0.46% | 47,001 | - | -1.29% | - | - |
| 04/23 | 1,770 | 1,770 | 1,736 | 1,747 | -1.3% | 118,435 | - | -1.74% | - | - |
| 04/22 | 1,791 | 1,791 | 1,764 | 1,770 | -1.28% | 44,051 | - | -0.51% | - | - |
| 04/21 | 1,802 | 1,807 | 1,791 | 1,793 | -0.88% | 40,580 | - | +0.9% | - | - |
| 04/20 | 1,815 | 1,822 | 1,805 | 1,809 | -0.44% | 35,219 | - | +1.97% | - | - |
| 04/17 | 1,841 | 1,841 | 1,811 | 1,817 | -1.2% | 24,006 | - | +2.66% | - | - |
| 04/16 | 1,841 | 1,844 | 1,836 | 1,839 | +0.49% | 240,592 | - | +4.07% | - | - |
| 04/15 | 1,848 | 1,848 | 1,823 | 1,830 | +0.94% | 29,328 | - | +3.74% | - | - |
| 04/14 | 1,846 | 1,846 | 1,810 | 1,813 | +0.22% | 9,235 | - | +2.95% | - | - |
| 04/13 | 1,818 | 1,830 | 1,801 | 1,809 | -0.77% | 16,285 | - | +2.96% | - | - |
| 04/10 | 1,845 | 1,845 | 1,817 | 1,823 | -0.27% | 32,855 | - | +3.76% | - | - |
| 04/09 | 1,848 | 1,853 | 1,821 | 1,828 | -1.08% | 20,122 | - | +4.16% | - | - |
| 04/08 | 1,828 | 1,857 | 1,828 | 1,848 | +3.36% | 71,230 | - | +5.54% | - | - |
| 04/07 | 1,796 | 1,809 | 1,785 | 1,788 | +0.85% | 7,031 | - | +2.17% | - | - |
| 04/06 | 1,781 | 1,799 | 1,773 | 1,773 | -0.28% | 28,596 | - | +1.08% | - | - |
| 04/03 | 1,780 | 1,793 | 1,777 | 1,778 | +0.4% | 16,113 | - | +1.02% | - | - |
| 04/02 | 1,837 | 1,837 | 1,771 | 1,771 | -1.45% | 30,345 | - | +0.45% | - | - |
| 04/01 | 1,804 | 1,805 | 1,771 | 1,797 | +4.23% | 39,783 | - | +1.7% | - | - |
| 03/31 | 1,715 | 1,754 | 1,709 | 1,724 | -0.06% | 30,104 | - | -2.54% | - | - |
| 03/30 | 1,709 | 1,748 | 1,701 | 1,725 | -1.82% | 16,594 | - | -2.82% | - | - |
| 03/27 | 1,737 | 1,769 | 1,737 | 1,757 | +0.8% | 53,771 | - | -1.35% | - | - |
| 03/26 | 1,767 | 1,767 | 1,735 | 1,743 | -0.17% | 44,886 | - | -2.41% | - | - |
| 03/25 | 1,756 | 1,758 | 1,724 | 1,746 | +2.71% | 35,726 | - | -2.4% | - | - |
| 03/24 | 1,730 | 1,780 | 1,695 | 1,700 | +1.61% | 32,964 | - | -5.19% | - | - |
| 03/23 | 1,698 | 1,699 | 1,652 | 1,673 | -4.4% | 69,586 | - | -7.11% | - | - |
| 03/19 | 1,760 | 1,760 | 1,705 | 1,750 | -1.35% | 54,339 | - | -3.31% | - | - |
| 03/18 | 1,758 | 1,777 | 1,750 | 1,774 | +3.26% | 34,151 | - | -2.26% | - | - |
| 03/17 | 1,736 | 1,746 | 1,718 | 1,718 | +0.7% | 20,463 | - | -5.5% | - | - |
| 03/16 | 1,717 | 1,730 | 1,706 | 1,706 | -1.39% | 29,066 | - | -6.37% | - | - |
| 03/13 | 1,718 | 1,736 | 1,703 | 1,730 | +0.12% | 37,917 | - | -5.26% | - | - |
| 03/12 | 1,745 | 1,754 | 1,720 | 1,728 | -1.99% | 84,372 | - | -5.52% | - | - |
| 03/11 | 1,773 | 1,796 | 1,763 | 1,763 | +0.46% | 48,501 | - | -3.66% | - | - |
| 03/10 | 1,770 | 1,775 | 1,744 | 1,755 | +1.45% | 107,814 | - | -3.94% | - | - |
| 03/09 | 1,690 | 1,730 | 1,676 | 1,730 | -3.41% | 243,429 | - | -5.26% | - | - |
| 03/06 | 1,777 | 1,791 | 1,753 | 1,791 | +0.67% | 56,486 | - | -1.92% | - | - |
| 03/05 | 1,828 | 1,830 | 1,774 | 1,779 | +2.42% | 278,710 | - | -2.36% | - | - |
| 03/04 | 1,770 | 1,790 | 1,714 | 1,737 | -4.46% | 532,319 | - | -4.51% | - | - |
| 03/03 | 1,880 | 1,880 | 1,818 | 1,818 | -3.91% | 273,084 | - | +0.06% | - | - |
| 03/02 | 1,880 | 1,892 | 1,840 | 1,892 | -0.94% | 189,147 | - | +4.3% | - | - |
| 02/27 | 1,867 | 1,910 | 1,867 | 1,910 | +2.19% | 59,100 | - | +5.64% | - | - |
| 02/26 | 1,859 | 1,880 | 1,859 | 1,869 | +1.14% | 94,775 | - | +3.89% | - | - |
| 02/25 | 1,875 | 1,875 | 1,836 | 1,848 | -0.48% | 84,820 | - | +3.01% | - | - |
| 02/24 | 1,872 | 1,872 | 1,841 | 1,857 | -0.59% | 204,587 | - | +3.74% | - | - |
| 02/20 | 1,878 | 1,887 | 1,858 | 1,868 | -1.32% | 22,869 | - | +4.59% | - | - |
| 02/19 | 1,880 | 1,893 | 1,865 | 1,893 | +1.66% | 102,049 | - | +6.29% | - | - |
| 02/18 | 1,858 | 1,867 | 1,853 | 1,862 | +1.64% | 46,737 | - | +4.96% | - | - |
| 02/17 | 1,849 | 1,856 | 1,829 | 1,832 | -0.92% | 157,240 | - | +3.68% | - | - |
| 02/16 | 1,909 | 1,909 | 1,844 | 1,849 | -1.81% | 58,645 | - | +5.06% | - | - |
| 02/13 | 1,890 | 1,895 | 1,870 | 1,883 | -1.15% | 104,289 | - | +7.48% | - | - |
| 02/12 | 1,888 | 1,914 | 1,883 | 1,905 | +0.9% | 144,201 | - | +9.29% | - | - |
| 02/10 | 1,859 | 1,888 | 1,852 | 1,888 | +2.16% | 94,339 | - | +8.94% | - | - |
| 02/09 | 1,860 | 1,867 | 1,842 | 1,848 | +1.54% | 105,931 | - | +7.32% | - | - |
| 02/06 | 1,797 | 1,820 | 1,774 | 1,820 | +0.89% | 42,595 | - | +6.31% | - | - |
| 02/05 | 1,798 | 1,811 | 1,782 | 1,804 | +1.06% | 19,773 | - | +5.93% | - | - |
| 02/04 | 1,760 | 1,787 | 1,750 | 1,785 | +1.71% | 31,304 | - | +5.31% | - | - |
| 02/03 | 1,740 | 1,756 | 1,727 | 1,755 | +2.75% | 47,722 | - | +4.03% | - | - |
| 02/02 | 1,736 | 1,741 | 1,694 | 1,708 | -1.16% | 37,854 | - | +1.67% | - | - |
| 01/30 | 1,717 | 1,728 | 1,707 | 1,728 | +0.12% | 37,860 | - | +3.1% | - | - |
| 01/29 | 1,702 | 1,726 | 1,676 | 1,726 | +1.77% | 39,367 | - | +3.35% | - | - |
| 01/28 | 1,710 | 1,710 | 1,683 | 1,696 | -0.06% | 20,943 | - | +1.92% | - | - |
| 01/27 | 1,704 | 1,704 | 1,681 | 1,697 | +0.12% | 44,887 | - | +2.29% | - | - |
| 01/26 | 1,730 | 1,730 | 1,695 | 1,695 | -1.91% | 95,716 | - | +2.48% | - | - |
| 01/23 | 1,752 | 1,752 | 1,727 | 1,728 | -0.35% | 66,177 | - | +4.73% | - | - |
| 01/22 | 1,727 | 1,734 | 1,721 | 1,734 | +1.58% | 13,751 | - | +5.47% | - | - |
| 01/21 | 1,702 | 1,713 | 1,697 | 1,707 | -1.22% | 117,920 | - | +4.21% | - | - |
| 01/20 | 1,750 | 1,750 | 1,728 | 1,728 | -1.26% | 143,278 | - | +5.88% | - | - |
| 01/19 | 1,750 | 1,750 | 1,725 | 1,750 | 0% | 86,302 | - | +7.69% | - | - |
| 01/16 | 1,760 | 1,760 | 1,734 | 1,750 | -0.23% | 63,082 | - | +8.23% | - | - |
| 01/15 | 1,722 | 1,754 | 1,721 | 1,754 | +1.92% | 143,907 | - | +9.01% | - | - |
| 01/14 | 1,712 | 1,721 | 1,699 | 1,721 | +1.53% | 59,072 | - | +7.56% | - | - |
| 01/13 | 1,700 | 1,700 | 1,660 | 1,695 | +2.42% | 24,007 | - | +6.47% | - | - |
| 01/09 | 1,655 | 1,660 | 1,649 | 1,655 | +0.42% | 56,628 | - | +4.35% | - | - |
| 01/08 | 1,648 | 1,649 | 1,635 | 1,648 | -0.06% | 18,500 | - | +4.24% | - | - |
| 01/07 | 1,660 | 1,660 | 1,642 | 1,649 | -0.36% | 32,216 | - | +4.57% | - | - |
| 01/06 | 1,630 | 1,655 | 1,630 | 1,655 | +2.22% | 49,579 | - | +5.28% | - | - |
| 01/05 | 1,610 | 1,622 | 1,608 | 1,619 | +1.44% | 19,826 | - | +3.32% | - | - |
| 2025 |
| 12/30 | 1,600 | 1,601 | 1,593 | 1,596 | -0.13% | 13,019 | - | +2.11% | - | - |
| 12/29 | 1,590 | 1,601 | 1,590 | 1,598 | +0.57% | 12,610 | - | +2.5% | - | - |
| 12/26 | 1,595 | 1,598 | 1,584 | 1,589 | +0.13% | 92,522 | - | +2.25% | - | - |
| 12/25 | 1,592 | 1,592 | 1,585 | 1,587 | -0.31% | 40,451 | - | +2.39% | - | - |
| 12/24 | 1,593 | 1,601 | 1,585 | 1,592 | -0.38% | 43,545 | - | +3.11% | - | - |
| 12/23 | 1,600 | 1,600 | 1,588 | 1,598 | +0.88% | 8,385 | - | +3.83% | - | - |
| 12/22 | 1,618 | 1,618 | 1,584 | 1,584 | -0.06% | 80,314 | - | +3.26% | - | - |
| 12/19 | 1,566 | 1,585 | 1,566 | 1,585 | +0.83% | 21,488 | - | +3.59% | - | - |
| 12/18 | 1,561 | 1,572 | 1,559 | 1,572 | +0.13% | 164,593 | - | +3.01% | - | - |
| 12/17 | 1,570 | 1,570 | 1,554 | 1,570 | -0.25% | 30,205 | - | +3.15% | - | - |
| 12/16 | 1,598 | 1,599 | 1,568 | 1,574 | -1.5% | 23,733 | - | +3.76% | - | - |
| 12/15 | 1,594 | 1,598 | 1,583 | 1,598 | +1.2% | 17,543 | - | +5.69% | - | - |
| 12/12 | 1,573 | 1,586 | 1,560 | 1,579 | +1.61% | 24,367 | - | +4.85% | - | - |
| 12/11 | 1,565 | 1,568 | 1,549 | 1,554 | -0.19% | 53,793 | - | +3.53% | - | - |
| 12/10 | 1,550 | 1,561 | 1,549 | 1,557 | +0.71% | 130,280 | - | +4.15% | - | - |
| 12/09 | 1,550 | 1,554 | 1,546 | 1,546 | -0.26% | 52,737 | - | +3.76% | - | - |
| 12/08 | 1,544 | 1,550 | 1,534 | 1,550 | +1.57% | 25,613 | - | +4.38% | - | - |
| 12/05 | 1,544 | 1,544 | 1,526 | 1,526 | -0.26% | 15,948 | - | +3.11% | - | - |
| 12/04 | 1,521 | 1,546 | 1,521 | 1,530 | +0.13% | 92,774 | - | +3.66% | - | - |
| 12/03 | 1,533 | 1,535 | 1,523 | 1,528 | -0.71% | 67,975 | - | +3.8% | - | - |
| 12/02 | 1,555 | 1,555 | 1,529 | 1,539 | -0.52% | 69,088 | - | +4.84% | - | - |
| 12/01 | 1,546 | 1,547 | 1,526 | 1,547 | +1.05% | 59,598 | - | +5.74% | - | - |
| 11/28 | 1,532 | 1,538 | 1,527 | 1,531 | +0.39% | 34,688 | - | +5.01% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2024年
9月期 | 1,278
7/5 | 953
8/5 | 3,815,398
10/4 |
2025年
9月期 | 1,455
9/8 | 976
4/7 | 480,691
4/4 |
| 最新 | 1,745
2026/4/27 | 102,965 |
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。
