MAXIS日経半導体株上場投信（221A）のPBR（株価純資産倍率）の推移
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 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 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 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 | |
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。
