MAXIS日経半導体株上場投信（221A）の株価チャート

株価

4/28

前日 (4/27): 1,035
始値: 1,030
高値: 1,030
安値: 1,005
終値 -1.64%: 1,018
出来高 -54.69%: 58,960

乖離率

株価（5日） 移動平均値: +1.09%
1,007
株価（25日） 移動平均値: +14%
893
出来高（5日） 移動平均値: -27.73%
81,582

2025/12/01～2026/04/28

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
04/28	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%	-	-
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%	-	-

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
2026年 1月期	850 1/29	419 8/7	1,436,010 10/29	+19.5% 1/22	-4.34% 11/26
最新	1,018 2026/4/28		58,960	+14% 893

年間値上がり率

2025/12/30 vs 2024/12/30: 48%（1.48倍）
2026/04/28 vs 2025/12/30: 62%（1.62倍）
過去安値 280円（2025/04/07）: 264%（3.64倍）
1,018円（4/28）

MAXIS日経半導体株上場投信（221A）の株価チャート

株価

4/28

乖離率

2025/12/01～2026/04/28

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