グローバルXオフィス・J-REIT ETF（2096）のPBR（株価純資産倍率）の推移
2026/01/23～2026/06/22
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 |
| 06/22 | 984 | 989 | 982 | 984 | -0.51% | 25,857 | - | -0.51% | - | - |
| 06/19 | 995 | 995 | 982 | 989 | +0.1% | 204 | - | -0.1% | - | - |
| 06/18 | 993 | 993 | 978 | 988 | -0.6% | 2,293 | - | -0.2% | - | - |
| 06/17 | 996 | 996 | 980 | 994 | +1.12% | 519 | - | +0.3% | - | - |
| 06/16 | 1,020 | 1,020 | 982 | 983 | -2.29% | 19,680 | - | -0.91% | - | - |
| 06/15 | 1,006 | 1,010 | 1,000 | 1,006 | +0.6% | 64,096 | - | +1.21% | - | - |
| 06/12 | 1,000 | 1,003 | 987 | 1,000 | +0.91% | 1,091 | - | +0.6% | - | - |
| 06/11 | 996 | 998 | 990 | 991 | +0.41% | 32,344 | - | -0.5% | - | - |
| 06/10 | 990 | 990 | 974 | 987 | +1.23% | 624 | - | -1.1% | - | - |
| 06/09 | 970 | 976 | 969 | 975 | +0.31% | 34,118 | - | -2.5% | - | - |
| 06/08 | 966 | 975 | 964 | 972 | +0.62% | 2,932 | - | -2.99% | - | - |
| 06/05 | 974 | 977 | 966 | 966 | +0.31% | 15,282 | - | -3.88% | - | - |
| 06/04 | 981 | 985 | 963 | 963 | -1.93% | 65,633 | - | -4.56% | - | - |
| 06/03 | 976 | 987 | 976 | 982 | +0.61% | 358 | - | -2.96% | - | - |
| 06/02 | 1,005 | 1,005 | 974 | 976 | -1.41% | 41,335 | - | -3.84% | - | - |
| 06/01 | 1,020 | 1,020 | 989 | 990 | -1.79% | 530 | - | -2.85% | - | - |
| 05/29 | 1,000 | 1,014 | 995 | 1,008 | +1.82% | 260 | - | -1.37% | - | - |
| 05/28 | 1,000 | 1,000 | 987 | 990 | -0.5% | 6,484 | - | -3.41% | - | - |
| 05/27 | 1,005 | 1,005 | 989 | 995 | +0.51% | 20,626 | - | -3.21% | - | - |
| 05/26 | 1,007 | 1,007 | 987 | 990 | -0.2% | 29,693 | - | -3.98% | - | - |
| 05/25 | 997 | 997 | 991 | 992 | -0.2% | 3,538 | - | -4.15% | - | - |
| 05/22 | 1,014 | 1,014 | 991 | 994 | -0.5% | 296 | - | -4.24% | - | - |
| 05/21 | 1,000 | 1,001 | 995 | 999 | +0.2% | 43,568 | - | -4.03% | - | - |
| 05/20 | 990 | 1,010 | 990 | 997 | -0.99% | 1,028 | - | -4.5% | - | - |
| 05/19 | 998 | 1,020 | 998 | 1,007 | +0.3% | 175 | - | -3.82% | - | - |
| 05/18 | 1,013 | 1,014 | 993 | 1,004 | -0.89% | 7,501 | - | -4.38% | - | - |
| 05/15 | 1,010 | 1,017 | 1,010 | 1,013 | +0.2% | 4,223 | - | -3.71% | - | - |
| 05/14 | 1,010 | 1,015 | 1,008 | 1,011 | +0.1% | 149 | - | -4.08% | - | - |
| 05/13 | 1,029 | 1,029 | 1,009 | 1,010 | -1.17% | 12,766 | - | -4.36% | - | - |
| 05/12 | 1,028 | 1,029 | 1,017 | 1,022 | -0.58% | 6,310 | - | -3.4% | - | - |
| 05/11 | 1,027 | 1,033 | 1,026 | 1,028 | 0% | 32,392 | - | -2.93% | - | - |
| 05/08 | 1,050 | 1,050 | 1,026 | 1,028 | -1.06% | 10,452 | - | -3.02% | - | - |
| 05/07 | 1,052 | 1,052 | 1,034 | 1,039 | -0.38% | 15,178 | - | -2.07% | - | - |
| 05/01 | 1,052 | 1,052 | 1,038 | 1,043 | +0.19% | 45,175 | - | -1.79% | - | - |
| 04/30 | 1,052 | 1,052 | 1,040 | 1,041 | -0.38% | 99,975 | - | -2.07% | - | - |
| 04/28 | 1,056 | 1,056 | 1,044 | 1,045 | -0.38% | 92,454 | - | -1.79% | - | - |
| 04/27 | 1,059 | 1,059 | 1,049 | 1,049 | -0.66% | 584 | - | -1.59% | - | - |
| 04/24 | 1,052 | 1,056 | 1,047 | 1,056 | +0.67% | 46,945 | - | -1.03% | - | - |
| 04/23 | 1,065 | 1,065 | 1,041 | 1,049 | -2.78% | 30,719 | - | -1.87% | - | - |
| 04/22 | 1,076 | 1,079 | 1,057 | 1,079 | +0.84% | 40,661 | - | +0.65% | - | - |
| 04/21 | 1,073 | 1,073 | 1,067 | 1,070 | 0% | 10,983 | - | -0.28% | - | - |
| 04/20 | 1,069 | 1,075 | 1,069 | 1,070 | -0.09% | 11,901 | - | -0.47% | - | - |
| 04/17 | 1,078 | 1,081 | 1,069 | 1,071 | -0.65% | 4,491 | - | -0.46% | - | - |
| 04/16 | 1,090 | 1,090 | 1,070 | 1,078 | +0.28% | 9,710 | - | 0% | - | - |
| 04/15 | 1,087 | 1,087 | 1,075 | 1,075 | -0.46% | 2,331 | - | -0.37% | - | - |
| 04/14 | 1,076 | 1,082 | 1,076 | 1,080 | +1.12% | 16,476 | - | -0.09% | - | - |
| 04/13 | 1,079 | 1,079 | 1,066 | 1,068 | -0.28% | 27,396 | - | -1.2% | - | - |
| 04/10 | 1,059 | 1,071 | 1,059 | 1,071 | +0.85% | 7,388 | - | -1.11% | - | - |
| 04/09 | 1,113 | 1,113 | 1,062 | 1,062 | -1.94% | 25,469 | - | -2.12% | - | - |
| 04/08 | 1,078 | 1,083 | 1,070 | 1,083 | +1.59% | 6,020 | - | -0.37% | - | - |
| 04/07 | 1,070 | 1,080 | 1,064 | 1,066 | 0% | 1,629 | - | -2.02% | - | - |
| 04/06 | 1,061 | 1,069 | 1,061 | 1,066 | +0.57% | 1,892 | - | -2.29% | - | - |
| 04/03 | 1,067 | 1,067 | 1,052 | 1,060 | +0.86% | 1,683 | - | -3.11% | - | - |
| 04/02 | 1,075 | 1,075 | 1,049 | 1,051 | -0.57% | 10,028 | - | -4.19% | - | - |
| 04/01 | 1,075 | 1,075 | 1,050 | 1,057 | +1.73% | 2,723 | - | -4% | - | - |
| 03/31 | 1,078 | 1,080 | 1,038 | 1,039 | -0.86% | 1,410 | - | -5.8% | - | - |
| 03/30 | 1,038 | 1,068 | 1,038 | 1,048 | -1.87% | 14,214 | - | -5.33% | - | - |
| 03/27 | 1,071 | 1,075 | 1,068 | 1,068 | -0.19% | 119,115 | - | -3.87% | - | - |
| 03/26 | 1,081 | 1,081 | 1,068 | 1,070 | -1.02% | 31,796 | - | -4.04% | - | - |
| 03/25 | 1,085 | 1,086 | 1,081 | 1,081 | +0.19% | 40,466 | - | -3.31% | - | - |
| 03/24 | 1,084 | 1,090 | 1,079 | 1,079 | +0.09% | 31,212 | - | -3.75% | - | - |
| 03/23 | 1,090 | 1,090 | 1,072 | 1,078 | -2.27% | 103,768 | - | -4.09% | - | - |
| 03/19 | 1,120 | 1,120 | 1,103 | 1,103 | -1.61% | 1,719 | - | -2.13% | - | - |
| 03/18 | 1,117 | 1,124 | 1,117 | 1,121 | +1.17% | 12,773 | - | -0.8% | - | - |
| 03/17 | 1,114 | 1,121 | 1,108 | 1,108 | -0.36% | 812 | - | -2.12% | - | - |
| 03/16 | 1,138 | 1,138 | 1,102 | 1,112 | +0.36% | 63,277 | - | -2.03% | - | - |
| 03/13 | 1,111 | 1,117 | 1,107 | 1,108 | -0.18% | 21,854 | - | -2.64% | - | - |
| 03/12 | 1,117 | 1,117 | 1,108 | 1,110 | -0.89% | 7,899 | - | -2.72% | - | - |
| 03/11 | 1,101 | 1,123 | 1,101 | 1,120 | +1.45% | 899 | - | -2.01% | - | - |
| 03/10 | 1,131 | 1,131 | 1,103 | 1,104 | +0.27% | 96,437 | - | -3.5% | - | - |
| 03/09 | 1,115 | 1,115 | 1,098 | 1,101 | -1.17% | 99,624 | - | -3.93% | - | - |
| 03/06 | 1,150 | 1,150 | 1,111 | 1,114 | -0.8% | 35,679 | - | -2.96% | - | - |
| 03/05 | 1,120 | 1,130 | 1,120 | 1,123 | +1.63% | 33,615 | - | -2.35% | - | - |
| 03/04 | 1,137 | 1,137 | 1,104 | 1,105 | -1.34% | 40,137 | - | -3.91% | - | - |
| 03/03 | 1,140 | 1,140 | 1,117 | 1,120 | -1.5% | 1,747 | - | -2.78% | - | - |
| 03/02 | 1,130 | 1,137 | 1,123 | 1,137 | +0.8% | 3,409 | - | -1.47% | - | - |
| 02/27 | 1,158 | 1,158 | 1,128 | 1,128 | -1.66% | 12,754 | - | -2.25% | - | - |
| 02/26 | 1,139 | 1,149 | 1,139 | 1,147 | +1.15% | 65,541 | - | -0.86% | - | - |
| 02/25 | 1,146 | 1,146 | 1,129 | 1,134 | +0.53% | 2,453 | - | -2.16% | - | - |
| 02/24 | 1,125 | 1,130 | 1,119 | 1,128 | +1.08% | 2,891 | - | -2.84% | - | - |
| 02/20 | 1,118 | 1,122 | 1,115 | 1,116 | -3.38% | 8,461 | - | -4.12% | - | - |
| 02/19 | 1,164 | 1,164 | 1,155 | 1,155 | -1.11% | 105,742 | - | -0.94% | - | - |
| 02/18 | 1,153 | 1,169 | 1,153 | 1,168 | +1.21% | 1,991 | - | +0.09% | - | - |
| 02/17 | 1,158 | 1,160 | 1,150 | 1,154 | -0.52% | 597 | - | -1.11% | - | - |
| 02/16 | 1,180 | 1,180 | 1,151 | 1,160 | +0.87% | 738 | - | -0.68% | - | - |
| 02/13 | 1,135 | 1,161 | 1,135 | 1,150 | -0.86% | 58,630 | - | -1.54% | - | - |
| 02/12 | 1,167 | 1,167 | 1,158 | 1,160 | -1.02% | 14,230 | - | -0.77% | - | - |
| 02/10 | 1,168 | 1,172 | 1,162 | 1,172 | +0.09% | 327 | - | +0.26% | - | - |
| 02/09 | 1,187 | 1,187 | 1,157 | 1,171 | -1.43% | 636 | - | +0.17% | - | - |
| 02/06 | 1,188 | 1,188 | 1,160 | 1,188 | +1.02% | 188 | - | +1.63% | - | - |
| 02/05 | 1,174 | 1,176 | 1,169 | 1,176 | +0.09% | 20,288 | - | +0.68% | - | - |
| 02/04 | 1,161 | 1,175 | 1,153 | 1,175 | +1.21% | 79,863 | - | +0.69% | - | - |
| 02/03 | 1,153 | 1,163 | 1,151 | 1,161 | +0.35% | 36,783 | - | -0.51% | - | - |
| 02/02 | 1,157 | 1,157 | 1,151 | 1,157 | +0.61% | 168,274 | - | -0.77% | - | - |
| 01/30 | 1,157 | 1,158 | 1,149 | 1,150 | -0.69% | 119,642 | - | -1.37% | - | - |
| 01/29 | 1,160 | 1,160 | 1,134 | 1,158 | +1.05% | 45,074 | - | -0.69% | - | - |
| 01/28 | 1,140 | 1,146 | 1,137 | 1,146 | +0.35% | 12,005 | - | -1.72% | - | - |
| 01/27 | 1,147 | 1,147 | 1,137 | 1,142 | -0.61% | 1,927 | - | -2.14% | - | - |
| 01/26 | 1,153 | 1,153 | 1,142 | 1,149 | -0.61% | 1,943 | - | -1.54% | - | - |
| 01/23 | 1,159 | 1,161 | 1,154 | 1,156 | -0.26% | 969 | - | -0.94% | - | - |
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。
