投資家経営者一心同体ETF（2082）のPBR（株価純資産倍率）の推移
2025/11/07～2026/04/07
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 |
| 04/07 | 1,213 | 1,213 | 1,141 | 1,171 | -1.1% | 196 | - | -1.18% | - | - |
| 04/06 | 1,181 | 1,184 | 1,181 | 1,184 | +1.28% | 11 | - | -0.17% | - | - |
| 04/03 | 1,169 | 1,169 | 1,169 | 1,169 | +0.09% | 2 | - | -1.68% | - | - |
| 04/02 | 1,189 | 1,189 | 1,168 | 1,168 | -1.77% | 25 | - | -2.01% | - | - |
| 04/01 | 1,186 | 1,189 | 1,160 | 1,189 | +0.25% | 65 | - | -0.42% | - | - |
| 03/31 | 1,146 | 1,186 | 1,126 | 1,186 | +3.49% | 29 | - | -0.84% | - | - |
| 03/30 | 1,136 | 1,146 | 1,135 | 1,146 | -2.22% | 88 | - | -4.26% | - | - |
| 03/27 | 1,161 | 1,172 | 1,161 | 1,172 | +1.03% | 4 | - | -2.41% | - | - |
| 03/26 | 1,190 | 1,190 | 1,159 | 1,160 | -1.11% | 26 | - | -3.57% | - | - |
| 03/25 | 1,161 | 1,179 | 1,161 | 1,173 | +1.12% | 225 | - | -2.66% | - | - |
| 03/24 | 1,167 | 1,167 | 1,155 | 1,160 | -1.53% | 181 | - | -3.89% | - | - |
| 03/23 | 1,186 | 1,186 | 1,141 | 1,178 | +0.68% | 164 | - | -2.48% | - | - |
| 03/19 | 1,195 | 1,196 | 1,170 | 1,170 | -2.09% | 342 | - | -3.39% | - | - |
| 03/18 | 1,186 | 1,196 | 1,186 | 1,195 | +1.01% | 16 | - | -1.48% | - | - |
| 03/17 | 1,196 | 1,199 | 1,183 | 1,183 | -0.17% | 142 | - | -2.47% | - | - |
| 03/16 | 1,228 | 1,228 | 1,185 | 1,185 | -1.17% | 43 | - | -2.23% | - | - |
| 03/13 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 17 | - | -1.07% | - | - |
| 03/12 | 1,242 | 1,242 | 1,198 | 1,199 | -1.07% | 21 | - | -0.99% | - | - |
| 03/11 | 1,208 | 1,217 | 1,207 | 1,212 | +0.41% | 129 | - | +0.08% | - | - |
| 03/10 | 1,205 | 1,207 | 1,205 | 1,207 | +2.72% | 18 | - | -0.17% | - | - |
| 03/09 | 1,184 | 1,184 | 1,168 | 1,175 | -2.73% | 1,436 | - | -2.73% | - | - |
| 03/06 | 1,195 | 1,208 | 1,195 | 1,208 | +0.67% | 56 | - | 0% | - | - |
| 03/05 | 1,226 | 1,226 | 1,199 | 1,200 | +0.33% | 547 | - | -0.58% | - | - |
| 03/04 | 1,210 | 1,216 | 1,186 | 1,196 | -2.69% | 514 | - | -0.91% | - | - |
| 03/03 | 1,231 | 1,237 | 1,229 | 1,229 | +2.33% | 21 | - | +1.82% | - | - |
| 03/02 | 1,262 | 1,262 | 1,201 | 1,201 | -4.3% | 337 | - | -0.17% | - | - |
| 02/27 | 1,250 | 1,255 | 1,248 | 1,255 | +0.88% | 303 | - | +4.24% | - | - |
| 02/26 | 1,252 | 1,252 | 1,244 | 1,244 | +0.48% | 38 | - | +3.58% | - | - |
| 02/25 | 1,222 | 1,240 | 1,222 | 1,238 | +1.39% | 54 | - | +3.17% | - | - |
| 02/24 | 1,242 | 1,242 | 1,212 | 1,221 | -0.41% | 1,045 | - | +1.92% | - | - |
| 02/20 | 1,233 | 1,233 | 1,219 | 1,226 | -0.73% | 208 | - | +2.34% | - | - |
| 02/19 | 1,250 | 1,250 | 1,232 | 1,235 | +0.73% | 21 | - | +3.17% | - | - |
| 02/18 | 1,219 | 1,227 | 1,219 | 1,226 | +1.16% | 110 | - | +2.51% | - | - |
| 02/17 | 1,211 | 1,215 | 1,211 | 1,212 | +0.25% | 17 | - | +1.42% | - | - |
| 02/16 | 1,215 | 1,219 | 1,209 | 1,209 | +0.08% | 18 | - | +1.17% | - | - |
| 02/13 | 1,230 | 1,230 | 1,208 | 1,208 | -1.87% | 246 | - | +1.17% | - | - |
| 02/12 | 1,225 | 1,232 | 1,222 | 1,231 | +0.65% | 98 | - | +3.19% | - | - |
| 02/10 | 1,202 | 1,225 | 1,200 | 1,223 | +2.43% | 871 | - | +2.69% | - | - |
| 02/09 | 1,173 | 1,204 | 1,173 | 1,194 | +1.79% | 891 | - | +0.42% | - | - |
| 02/06 | 1,176 | 1,176 | 1,168 | 1,173 | -0.26% | 506 | - | -1.26% | - | - |
| 02/05 | 1,187 | 1,187 | 1,174 | 1,176 | +0.68% | 570 | - | -1.09% | - | - |
| 02/04 | 1,177 | 1,178 | 1,166 | 1,168 | -2.75% | 1,006 | - | -1.77% | - | - |
| 02/03 | 1,179 | 1,201 | 1,176 | 1,201 | +2.39% | 37 | - | +1.01% | - | - |
| 02/02 | 1,179 | 1,180 | 1,173 | 1,173 | -0.42% | 47 | - | -1.18% | - | - |
| 01/30 | 1,176 | 1,179 | 1,174 | 1,178 | +0.26% | 416 | - | -0.76% | - | - |
| 01/29 | 1,204 | 1,204 | 1,174 | 1,175 | -1.01% | 19 | - | -0.93% | - | - |
| 01/28 | 1,191 | 1,191 | 1,187 | 1,187 | -0.42% | 4 | - | +0.17% | - | - |
| 01/27 | 1,195 | 1,195 | 1,187 | 1,192 | -0.17% | 53 | - | +0.68% | - | - |
| 01/26 | 1,193 | 1,202 | 1,193 | 1,194 | +4.19% | 896 | - | +1.02% | - | - |
| 01/23 | 1,237 | 1,237 | 1,146 | 1,146 | -5.05% | 321 | - | -2.96% | - | - |
| 01/22 | 1,222 | 1,222 | 1,205 | 1,207 | +1.26% | 17 | - | +2.2% | - | - |
| 01/21 | 1,199 | 1,199 | 1,191 | 1,192 | -1.08% | 28 | - | +1.1% | - | - |
| 01/20 | 1,207 | 1,207 | 1,203 | 1,205 | -0.08% | 15 | - | +2.29% | - | - |
| 01/19 | 1,233 | 1,233 | 1,199 | 1,206 | +0.25% | 433 | - | +2.55% | - | - |
| 01/16 | 1,225 | 1,225 | 1,198 | 1,203 | -1.39% | 349 | - | +2.38% | - | - |
| 01/15 | 1,220 | 1,220 | 1,210 | 1,220 | +1.24% | 16 | - | +4.01% | - | - |
| 01/14 | 1,206 | 1,211 | 1,203 | 1,205 | 0% | 670 | - | +2.9% | - | - |
| 01/13 | 1,220 | 1,220 | 1,198 | 1,205 | +0.75% | 253 | - | +2.99% | - | - |
| 01/09 | 1,193 | 1,196 | 1,186 | 1,196 | +0.67% | 12 | - | +2.4% | - | - |
| 01/08 | 1,188 | 1,190 | 1,184 | 1,188 | -0.17% | 97 | - | +1.8% | - | - |
| 01/07 | 1,157 | 1,190 | 1,157 | 1,190 | +0.25% | 127 | - | +1.97% | - | - |
| 01/06 | 1,173 | 1,187 | 1,173 | 1,187 | +1.37% | 1,055 | - | +1.71% | - | - |
| 01/05 | 1,180 | 1,180 | 1,170 | 1,171 | +0.17% | 536 | - | +0.34% | - | - |
| 2025 |
| 12/30 | 1,180 | 1,180 | 1,169 | 1,169 | -0.93% | 419 | - | +0.09% | - | - |
| 12/29 | 1,180 | 1,180 | 1,150 | 1,180 | 0% | 165 | - | +1.03% | - | - |
| 12/26 | 1,169 | 1,180 | 1,168 | 1,180 | +1.03% | 58 | - | +1.11% | - | - |
| 12/25 | 1,159 | 1,168 | 1,159 | 1,168 | +0.69% | 87 | - | +0.17% | - | - |
| 12/24 | 1,164 | 1,164 | 1,156 | 1,160 | -0.43% | 33 | - | -0.51% | - | - |
| 12/23 | 1,155 | 1,165 | 1,155 | 1,165 | +1.04% | 119 | - | 0% | - | - |
| 12/22 | 1,180 | 1,180 | 1,152 | 1,153 | -0.52% | 129 | - | -1.03% | - | - |
| 12/19 | 1,154 | 1,159 | 1,154 | 1,159 | +0.52% | 3 | - | -0.6% | - | - |
| 12/18 | 1,172 | 1,172 | 1,146 | 1,153 | +0.35% | 2,319 | - | -1.2% | - | - |
| 12/17 | 1,155 | 1,155 | 1,145 | 1,149 | -0.61% | 17 | - | -1.71% | - | - |
| 12/16 | 1,170 | 1,170 | 1,156 | 1,156 | -0.77% | 12 | - | -1.2% | - | - |
| 12/15 | 1,158 | 1,170 | 1,158 | 1,165 | +0.69% | 255 | - | -0.51% | - | - |
| 12/12 | 1,174 | 1,174 | 1,157 | 1,157 | -0.69% | 64 | - | -1.2% | - | - |
| 12/11 | 1,168 | 1,168 | 1,150 | 1,165 | +0.26% | 198 | - | -0.6% | - | - |
| 12/10 | 1,168 | 1,169 | 1,159 | 1,162 | -0.17% | 20 | - | -0.94% | - | - |
| 12/09 | 1,175 | 1,175 | 1,164 | 1,164 | -0.34% | 59 | - | -0.77% | - | - |
| 12/08 | 1,165 | 1,169 | 1,165 | 1,168 | +0.69% | 20 | - | -0.51% | - | - |
| 12/05 | 1,175 | 1,175 | 1,160 | 1,160 | -1.19% | 232 | - | -1.19% | - | - |
| 12/04 | 1,181 | 1,181 | 1,171 | 1,174 | +0.69% | 34 | - | -0.09% | - | - |
| 12/03 | 1,170 | 1,170 | 1,166 | 1,166 | -0.77% | 28 | - | -0.85% | - | - |
| 12/02 | 1,177 | 1,183 | 1,174 | 1,175 | -0.09% | 30 | - | -0.25% | - | - |
| 12/01 | 1,163 | 1,190 | 1,163 | 1,176 | -1.42% | 2,008 | - | -0.25% | - | - |
| 11/28 | 1,195 | 1,195 | 1,193 | 1,193 | +0.25% | 2 | - | +1.1% | - | - |
| 11/27 | 1,191 | 1,192 | 1,188 | 1,190 | +0.42% | 20 | - | +0.85% | - | - |
| 11/26 | 1,168 | 1,185 | 1,168 | 1,185 | +1.46% | 12 | - | +0.34% | - | - |
| 11/25 | 1,152 | 1,174 | 1,152 | 1,168 | -0.26% | 171 | - | -1.1% | - | - |
| 11/21 | 1,158 | 1,171 | 1,157 | 1,171 | +1.12% | 41 | - | -0.93% | - | - |
| 11/20 | 1,164 | 1,164 | 1,158 | 1,158 | +0.7% | 22 | - | -2.03% | - | - |
| 11/19 | 1,153 | 1,155 | 1,150 | 1,150 | -0.35% | 6 | - | -2.79% | - | - |
| 11/18 | 1,158 | 1,166 | 1,151 | 1,154 | -0.77% | 562 | - | -2.53% | - | - |
| 11/17 | 1,177 | 1,177 | 1,160 | 1,163 | -1.11% | 29 | - | -1.94% | - | - |
| 11/14 | 1,184 | 1,184 | 1,176 | 1,176 | -0.76% | 9 | - | -0.84% | - | - |
| 11/13 | 1,200 | 1,200 | 1,185 | 1,185 | +0.17% | 15 | - | -0.17% | - | - |
| 11/12 | 1,179 | 1,183 | 1,179 | 1,183 | +0.42% | 40 | - | -0.34% | - | - |
| 11/11 | 1,182 | 1,188 | 1,177 | 1,178 | -0.17% | 68 | - | -0.84% | - | - |
| 11/10 | 1,162 | 1,180 | 1,162 | 1,180 | +0.6% | 1,076 | - | -0.67% | - | - |
| 11/07 | 1,175 | 1,177 | 1,155 | 1,173 | -0.17% | 1,426 | - | -1.26% | - | - |
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。
