上場インデックスファンド日経半導体株（213A）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8月24日まで完全無料無料で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

2026/03/19～2026/08/14

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
08/14	435	442	423	425	+0.47%	1,811,670	-	-0.23%	-	-
08/13	423	432	421	423	+3.17%	1,616,050	-	-1.17%	-	-
08/12	402	415	398	410	+1.74%	1,187,750	-	-4.87%	-	-
08/10	397	404	394	403	+2.54%	1,491,470	-	-7.36%	-	-
08/07	403	405	378	393	-2%	1,003,310	-	-10.68%	-	-
08/06	405	407	396	401	-5.65%	1,094,560	-	-9.68%	-	-
08/05	425	428	419	425	+3.91%	2,257,400	-	-5.56%	-	-
08/04	404	409	387	409	+4.07%	887,030	-	-10.11%	-	-
08/03	383	401	379	393	-2.48%	1,429,340	-	-14.57%	-	-
07/31	401	403	382	403	+16.81%	2,837,650	-	-13.52%	-	-
07/30	336	366	329	345	+2.68%	5,517,900	-	-27.22%	-	-
07/29	359	377	329	336	-7.69%	3,704,780	-	-30.29%	-	-
07/28	377	384	364	364	-12.5%	4,486,880	-	-25.71%	-	-
07/27	429	429	405	416	-1.65%	1,129,800	-	-16.8%	-	-
07/24	444	448	416	423	-6.42%	1,355,340	-	-16.57%	-	-
07/23	465	471	450	452	+0.22%	937,310	-	-11.72%	-	-
07/22	471	476	449	451	+1.58%	1,615,030	-	-12.6%	-	-
07/21	420	447	413	444	+7.51%	2,165,810	-	-14.62%	-	-
07/17	430	431	401	413	-10.61%	5,263,010	-	-21.18%	-	-
07/16	483	484	456	462	-7.78%	2,798,340	-	-12.33%	-	-
07/15	495	503	488	501	+3.73%	2,142,180	-	-4.93%	-	-
07/14	464	483	458	483	+1.68%	1,820,100	-	-8%	-	-
07/13	501	510	469	475	-5.19%	2,399,960	-	-9.35%	-	-
07/10	517	524	501	501	+0.4%	2,185,190	-	-4.21%	-	-
07/09	491	507	490	499	+5.72%	2,091,140	-	-4.41%	-	-
07/08	473	495	470	472	-3.48%	4,238,690	-	-9.58%	-	-
07/07	506	513	480	489	-5.42%	2,680,590	-	-6.32%	-	-
07/06	535	535	503	517	-1.71%	1,835,550	-	-0.77%	-	-
07/03	470	526	469	526	+4.37%	4,697,820	-	+1.54%	-	-
07/02	512	525	500	504	-8.7%	3,757,470	-	-2.14%	-	-
07/01	569	569	544	552	+0.55%	1,674,880	-	+7.81%	-	-
06/30	551	563	534	549	+1.48%	2,152,460	-	+8.28%	-	-
06/29	546	548	510	541	-0.18%	2,823,870	-	+7.77%	-	-
06/26	572	580	534	542	-8.14%	3,364,750	-	+8.84%	-	-
06/25	600	600	565	590	+8.46%	4,338,700	-	+19.68%	-	-
06/24	548	562	520	544	-0.91%	3,844,860	-	+12.16%	-	-
06/23	619	619	547	549	-9.11%	5,914,400	-	+14.85%	-	-
06/22	584	610	582	604	+3.96%	3,192,830	-	+27.97%	-	-
06/19	579	588	568	581	+3.01%	2,900,920	-	+25.49%	-	-
06/18	559	566	553	564	+2.55%	2,015,800	-	+23.96%	-	-
06/17	534	552	530	550	+1.29%	1,386,670	-	+22.49%	-	-
06/16	545	554	534	543	+0.93%	1,925,940	-	+22.57%	-	-
06/15	523	538	515	538	+8.69%	1,879,920	-	+23.11%	-	-
06/12	491	501	485	495	+7.38%	1,432,600	-	+14.85%	-	-
06/11	431	464	431	461	+1.99%	1,359,180	-	+7.96%	-	-
06/10	459	466	445	452	-3.21%	1,146,600	-	+6.35%	-	-
06/09	459	467	446	467	+5.42%	1,303,080	-	+10.93%	-	-
06/08	433	453	431	443	-7.13%	3,020,740	-	+6.49%	-	-
06/05	485	485	465	477	-2.25%	1,351,460	-	+15.5%	-	-
06/04	481	489	475	488	+1.46%	1,461,130	-	+19.61%	-	-
06/03	478	492	470	481	+3.89%	2,793,290	-	+19.35%	-	-
06/02	455	463	437	463	+2.21%	1,455,050	-	+16.33%	-	-
06/01	454	454	440	453	+3.42%	1,190,250	-	+15.27%	-	-
05/29	435	438	425	438	+3.06%	1,104,930	-	+12.6%	-	-
05/28	426	429	410	425	-2.07%	1,328,180	-	+10.39%	-	-
05/27	449	450	427	434	+1.4%	1,266,360	-	+13.91%	-	-
05/26	446	446	425	428	-2.95%	1,317,410	-	+13.23%	-	-
05/25	416	441	415	441	+8.09%	888,640	-	+17.91%	-	-
05/22	407	411	404	408	+2.26%	1,481,250	-	+10.27%	-	-
05/21	395	409	386	399	+5%	1,725,490	-	+8.72%	-	-
05/20	378	380	366	380	0%	806,660	-	+4.4%	-	-
05/19	398	398	371	380	-3.8%	1,915,290	-	+5.26%	-	-
05/18	402	402	388	395	+5.05%	941,900	-	+10.03%	-	-
05/15	403	403	369	376	-6%	880,550	-	+6.21%	-	-
05/14	409	417	393	400	-0.25%	744,350	-	+14.29%	-	-
05/13	385	401	384	401	+1.01%	423,480	-	+16.23%	-	-
05/12	400	402	388	397	0%	797,340	-	+16.76%	-	-
05/11	409	410	396	397	+0.51%	848,080	-	+18.15%	-	-
05/08	388	395	384	395	-2.23%	2,453,550	-	+19.7%	-	-
05/07	394	405	383	404	+14.12%	1,160,120	-	+24.31%	-	-
05/01	357	358	354	354	0%	437,300	-	+10.63%	-	-
04/30	357	360	352	354	-1.39%	360,900	-	+11.67%	-	-
04/28	361	361	355	359	-0.55%	413,900	-	+14.33%	-	-
04/27	355	363	350	361	+3.14%	611,580	-	+16.08%	-	-
04/24	351	352	348	350	0%	420,460	-	+13.64%	-	-
04/23	357	359	343	350	0%	788,900	-	+14.75%	-	-
04/22	344	350	343	350	+1.74%	248,220	-	+15.51%	-	-
04/21	337	345	337	344	+1.47%	182,890	-	+14.67%	-	-
04/20	337	340	334	339	+0.89%	292,710	-	+13.76%	-	-
04/17	345	345	335	336	-3.45%	283,550	-	+13.51%	-	-
04/16	342	348	336	348	+3.57%	544,410	-	+18.37%	-	-
04/15	355	355	335	336	-2.33%	721,140	-	+15.07%	-	-
04/14	341	348	336	344	+5.85%	1,459,690	-	+18.62%	-	-
04/13	319	325	319	325	-0.31%	186,780	-	+13.24%	-	-
04/10	313	326	313	326	+4.82%	1,117,500	-	+13.99%	-	-
04/09	311	311	306	311	-0.32%	128,740	-	+9.12%	-	-
04/08	304	312	303	312	+9.86%	380,960	-	+10.25%	-	-
04/07	283	285	281	284	+1.43%	107,330	-	+0.35%	-	-
04/06	279	286	279	280	+0.72%	132,180	-	-1.41%	-	-
04/03	278	281	277	278	+2.21%	95,900	-	-2.46%	-	-
04/02	286	286	271	272	-2.86%	472,330	-	-4.9%	-	-
04/01	278	281	272	280	+6.87%	304,330	-	-2.78%	-	-
03/31	262	268	257	262	-2.96%	376,010	-	-9.34%	-	-
03/30	265	270	263	270	-1.82%	219,820	-	-6.9%	-	-
03/27	274	278	271	275	-2.48%	326,060	-	-5.82%	-	-
03/26	286	287	281	282	-2.08%	118,970	-	-3.75%	-	-
03/25	284	288	283	288	+5.11%	207,780	-	-1.71%	-	-
03/24	286	286	270	274	0%	189,750	-	-6.48%	-	-
03/23	275	275	268	274	-4.53%	293,550	-	-7.12%	-	-
03/19	290	290	285	287	-3.04%	187,910	-	-2.71%	-	-

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
2025年 1月期	201 7/12	99 4/7	3,564,670 7/12
2026年 1月期	292 1/29	148 9/4 8/7 他2件	4,841,090 10/29
最新	425 2026/8/14		1,811,670

上場インデックスファンド日経半導体株（213A）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート