MAXIS日経半導体株上場投信（221A）の株価チャート

株価

4/3

前日 (4/2): 770
始値: 785
高値: 796
安値: 783
終値 +2.73%: 791
出来高 -76.79%: 15,400

乖離率

株価（5日） 移動平均値: +2.33%
773
株価（25日） 移動平均値: -2.22%
809
出来高（5日） 移動平均値: -56.71%
35,578

2025/11/05～2026/04/03

株価推移

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
04/03	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%	-	-
01/21	730	749	726	744	-0.8%	26,580	-	+13.24%	-	-
01/20	754	754	728	750	-0.79%	45,770	-	+15.03%	-	-
01/19	745	756	734	756	+1.48%	46,840	-	+16.85%	-	-
01/16	739	745	729	745	+2.9%	25,530	-	+16.22%	-	-
01/15	729	731	715	724	-0.69%	20,710	-	+13.84%	-	-
01/14	722	730	720	729	+2.1%	27,800	-	+15.35%	-	-
01/13	714	714	707	714	+5.15%	36,040	-	+13.88%	-	-
01/09	669	679	662	679	+1.49%	14,480	-	+9.16%	-	-
01/08	680	683	669	669	-2.9%	33,950	-	+8.25%	-	-
01/07	682	698	681	689	+2.23%	48,220	-	+12.21%	-	-
01/06	668	674	660	674	+3.06%	30,840	-	+10.49%	-	-
01/05	647	660	641	654	+4.31%	38,270	-	+7.74%	-	-
2025
12/30	615	627	615	627	+0.32%	10,830	-	+3.81%	-	-
12/29	625	635	625	625	+0.97%	5,580	-	+3.99%	-	-
12/26	629	636	619	619	-0.32%	17,170	-	+3.34%	-	-
12/25	620	628	620	621	+0.16%	13,570	-	+3.85%	-	-
12/24	619	622	615	620	+1.81%	10,260	-	+4.03%	-	-
12/23	622	622	609	609	-0.49%	7,040	-	+2.35%	-	-
12/22	600	616	600	612	+4.08%	20,660	-	+3.03%	-	-
12/19	588	590	586	588	-0.34%	11,010	-	-0.84%	-	-
12/18	582	590	576	590	-0.34%	10,510	-	-0.67%	-	-
12/17	580	598	580	592	+1.02%	11,830	-	-0.34%	-	-
12/16	611	611	585	586	-2.5%	12,420	-	-1.35%	-	-
12/15	617	619	599	601	-2.59%	16,490	-	+1.01%	-	-
12/12	624	624	610	617	+0.49%	17,160	-	+3.7%	-	-
12/11	624	624	610	614	0%	9,120	-	+3.19%	-	-
12/10	630	632	613	614	-1.29%	9,990	-	+3.19%	-	-
12/09	622	627	620	622	+0.65%	7,080	-	+4.36%	-	-
12/08	614	618	609	618	+1.98%	8,280	-	+3.52%	-	-
12/05	609	610	606	606	-0.49%	14,880	-	+1.51%	-	-
12/04	603	612	600	609	+2.18%	27,520	-	+1.84%	-	-
12/03	593	603	593	596	+2.23%	26,580	-	-0.17%	-	-
12/02	583	588	583	583	+1.57%	6,180	-	-2.18%	-	-
12/01	585	598	574	574	-2.55%	35,810	-	-3.69%	-	-
11/28	595	599	586	589	-0.34%	30,450	-	-1.01%	-	-
11/27	578	591	578	591	+4.05%	10,160	-	-0.67%	-	-
11/26	571	579	568	568	-0.18%	15,850	-	-4.38%	-	-
11/25	579	580	565	569	0%	35,670	-	-4.21%	-	-
11/21	586	586	557	569	-4.53%	135,970	-	-4.05%	-	-
11/20	608	610	588	596	+3.11%	37,210	-	+0.34%	-	-
11/19	567	578	557	578	+0.35%	42,800	-	-2.36%	-	-
11/18	588	592	573	576	-3.68%	38,270	-	-2.54%	-	-
11/17	587	599	587	598	+1.87%	39,170	-	+1.18%	-	-
11/14	583	599	583	587	-2.65%	18,020	-	-0.51%	-	-
11/13	595	613	595	603	+1.69%	40,900	-	+2.38%	-	-
11/12	607	607	584	593	-1.98%	40,840	-	+0.85%	-	-
11/11	614	616	595	605	+0.17%	57,960	-	+2.89%	-	-
11/10	611	612	601	604	0%	31,090	-	+3.25%	-	-
11/07	596	604	580	604	-0.33%	33,460	-	+3.78%	-	-
11/06	620	622	606	606	-1.46%	89,220	-	+4.66%	-	-
11/05	625	629	582	615	-4.65%	291,360	-	+6.96%	-	-

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	+17.3% 5/14	-21.34% 4/7
最新	791 2026/4/3		15,400	-2.22% 809

年間値上がり率

2025/12/30 vs 2024/12/30: 48%（1.48倍）
2026/04/03 vs 2025/12/30: 26%（1.26倍）
過去安値 280円（2025/04/07）: 183%（2.83倍）
791円（4/3）

MAXIS日経半導体株上場投信（221A）の株価チャート

株価

4/3

乖離率

2025/11/05～2026/04/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート