MAXIS日経半導体株上場投信（221A）の時価総額の推移

2026/01/22～2026/06/19

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
06/19	1,650	1,668	1,605	1,660	+4.67%	566,530	-	+26.72%	-	-
06/18	1,585	1,600	1,568	1,586	+2.06%	351,420	-	+23.23%	-	-
06/17	1,512	1,559	1,505	1,554	+1.57%	273,690	-	+22.46%	-	-
06/16	1,538	1,565	1,506	1,530	+1.19%	487,870	-	+22.2%	-	-
06/15	1,481	1,512	1,456	1,512	+8%	626,320	-	+22.33%	-	-
06/12	1,399	1,416	1,377	1,400	+7.69%	336,210	-	+14.66%	-	-
06/11	1,220	1,310	1,214	1,300	+1.56%	165,080	-	+7.53%	-	-
06/10	1,286	1,318	1,259	1,280	-2.74%	158,680	-	+6.4%	-	-
06/09	1,302	1,316	1,260	1,316	+5.7%	276,000	-	+10.4%	-	-
06/08	1,205	1,281	1,200	1,245	-8.12%	351,990	-	+5.51%	-	-
06/05	1,357	1,358	1,313	1,355	-1.74%	208,060	-	+15.71%	-	-
06/04	1,374	1,392	1,349	1,379	-0.79%	287,700	-	+19.08%	-	-
06/03	1,334	1,393	1,331	1,390	+6.6%	344,880	-	+21.61%	-	-
06/02	1,291	1,304	1,237	1,304	+1.48%	276,990	-	+15.71%	-	-
06/01	1,250	1,285	1,243	1,285	+3.8%	209,280	-	+15.35%	-	-
05/29	1,237	1,240	1,204	1,238	+2.82%	169,170	-	+12.34%	-	-
05/28	1,200	1,211	1,161	1,204	-0.91%	225,380	-	+10.36%	-	-
05/27	1,273	1,273	1,212	1,215	+0.16%	330,480	-	+12.4%	-	-
05/26	1,270	1,272	1,203	1,213	-2.96%	374,050	-	+13.15%	-	-
05/25	1,185	1,250	1,182	1,250	+8.13%	145,900	-	+17.7%	-	-
05/22	1,166	1,170	1,144	1,156	+1.58%	289,420	-	+9.99%	-	-
05/21	1,121	1,156	1,095	1,138	+6.36%	462,580	-	+9.21%	-	-
05/20	1,072	1,072	1,037	1,070	+0.75%	77,370	-	+3.58%	-	-
05/19	1,127	1,127	1,052	1,062	-4.5%	333,100	-	+3.51%	-	-
05/18	1,150	1,160	1,100	1,112	+3.54%	234,240	-	+9.13%	-	-
05/15	1,140	1,140	1,045	1,074	-5.79%	145,660	-	+6.76%	-	-
05/14	1,161	1,179	1,112	1,140	+0.35%	169,970	-	+14.57%	-	-
05/13	1,101	1,136	1,090	1,136	+0.62%	106,310	-	+15.8%	-	-
05/12	1,148	1,148	1,099	1,129	+0.53%	70,000	-	+16.87%	-	-
05/11	1,178	1,178	1,123	1,123	+0.45%	191,480	-	+17.84%	-	-
05/08	1,095	1,118	1,088	1,118	-1.76%	132,970	-	+19.19%	-	-
05/07	1,105	1,138	1,100	1,138	+13.01%	216,290	-	+23.16%	-	-
05/01	1,029	1,029	1,002	1,007	-1.08%	43,950	-	+10.78%	-	-
04/30	1,005	1,018	997	1,018	0%	48,770	-	+12.99%	-	-
04/28	1,030	1,030	1,005	1,018	-1.64%	58,960	-	+14%	-	-
04/27	1,001	1,035	997	1,035	+4.23%	130,130	-	+17.21%	-	-
04/24	998	1,000	985	993	-0.5%	96,250	-	+13.75%	-	-
04/23	1,010	1,010	971	998	+0.91%	66,720	-	+15.24%	-	-
04/22	985	990	971	989	+0.92%	55,850	-	+15%	-	-
04/21	960	980	957	980	+3.16%	49,990	-	+15.02%	-	-
04/20	970	970	947	950	-1.04%	38,920	-	+12.29%	-	-
04/17	979	980	950	960	-2.54%	44,900	-	+14.15%	-	-
04/16	970	985	952	985	+2.07%	92,170	-	+17.82%	-	-
04/15	1,000	1,000	951	965	-2.03%	167,080	-	+16.27%	-	-
04/14	975	985	960	985	+6.49%	341,180	-	+19.68%	-	-
04/13	902	925	876	925	+0.87%	114,490	-	+13.36%	-	-
04/10	886	920	886	917	+3.97%	72,140	-	+12.93%	-	-
04/09	887	887	868	882	-0.56%	44,510	-	+9.16%	-	-
04/08	851	887	851	887	+12.28%	108,920	-	+10.19%	-	-
04/07	813	813	790	790	-1.62%	18,810	-	-1.62%	-	-
04/06	795	812	795	803	+1.52%	29,370	-	-0.5%	-	-
04/03	785	796	783	791	+2.73%	15,400	-	-2.22%	-	-
04/02	810	810	770	770	-2.78%	66,360	-	-5.29%	-	-
04/01	788	797	774	792	+5.74%	45,260	-	-3.18%	-	-
03/31	747	760	729	749	-1.71%	24,790	-	-8.66%	-	-
03/30	760	765	745	762	-2.31%	26,080	-	-7.52%	-	-
03/27	782	787	767	780	-2.13%	26,120	-	-5.68%	-	-
03/26	823	823	796	797	-3.16%	20,070	-	-3.98%	-	-
03/25	800	823	800	823	+5.92%	14,110	-	-1.08%	-	-
03/24	809	810	767	777	-0.26%	13,240	-	-6.72%	-	-
03/23	794	804	759	779	-4.88%	52,740	-	-6.82%	-	-
03/19	828	828	809	819	-2.27%	13,540	-	-2.27%	-	-
03/18	816	841	816	838	+3.97%	40,710	-	0%	-	-
03/17	827	839	804	806	-1.47%	19,670	-	-3.7%	-	-
03/16	816	824	803	818	-0.97%	24,560	-	-2.15%	-	-
03/13	823	826	795	826	-0.24%	28,340	-	-1.08%	-	-
03/12	823	831	806	828	-0.24%	23,050	-	-0.72%	-	-
03/11	820	845	819	830	+3.23%	56,220	-	-0.12%	-	-
03/10	810	812	791	804	+1.13%	82,470	-	-2.9%	-	-
03/09	767	795	738	795	-4.45%	85,260	-	-3.87%	-	-
03/06	810	832	801	832	+0.85%	23,460	-	+0.48%	-	-
03/05	816	849	811	825	+3%	59,860	-	-0.12%	-	-
03/04	814	838	782	801	-5.76%	75,410	-	-3.03%	-	-
03/03	871	877	836	850	-2.19%	36,910	-	+3.16%	-	-
03/02	843	869	843	869	+0.23%	42,210	-	+5.72%	-	-
02/27	875	875	856	867	-1.81%	66,800	-	+5.86%	-	-
02/26	910	910	864	883	-0.79%	50,110	-	+8.48%	-	-
02/25	869	890	869	890	+3.01%	28,640	-	+10.01%	-	-
02/24	828	865	828	864	+3.23%	30,560	-	+7.46%	-	-
02/20	848	848	830	837	-1.3%	64,340	-	+4.76%	-	-
02/19	852	866	848	848	+0.36%	75,810	-	+6.8%	-	-
02/18	842	845	836	845	+0.12%	48,350	-	+7.1%	-	-
02/17	840	844	829	844	+0.6%	14,620	-	+7.65%	-	-
02/16	853	853	839	839	-1.41%	38,140	-	+7.84%	-	-
02/13	845	872	838	851	+1.31%	65,660	-	+10.38%	-	-
02/12	830	843	829	840	+2.31%	45,840	-	+9.95%	-	-
02/10	831	831	818	821	+0.37%	39,870	-	+8.31%	-	-
02/09	834	835	805	818	+4.87%	61,570	-	+8.92%	-	-
02/06	772	788	757	780	-0.38%	57,980	-	+4.98%	-	-
02/05	794	794	764	783	-1.39%	106,910	-	+6.24%	-	-
02/04	773	795	773	794	+3.25%	15,650	-	+8.62%	-	-
02/03	787	800	769	769	+2.12%	30,510	-	+6.22%	-	-
02/02	797	798	753	753	-4.08%	43,000	-	+4.87%	-	-
01/30	801	805	785	785	-2.12%	53,000	-	+10.25%	-	-
01/29	820	850	790	802	+0.25%	37,200	-	+13.76%	-	-
01/28	800	805	784	800	-1.11%	69,170	-	+14.78%	-	-
01/27	765	814	762	809	+5.06%	16,550	-	+17.59%	-	-
01/26	770	773	756	770	-2.78%	39,930	-	+13.4%	-	-
01/23	798	810	770	792	-0.25%	47,270	-	+17.86%	-	-
01/22	790	794	769	794	+6.72%	93,510	-	+19.58%	-	-

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	518 7/22	280 4/7	841,970 3/31
2026年 1月期	850 1/29	419 8/7	1,436,010 10/29
最新	1,660 2026/6/19		566,530

MAXIS日経半導体株上場投信（221A）の時価総額の推移

2026/01/22～2026/06/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート