MAXIS Jリート・コア上場投信（2517）の株価チャート
株価
10/29
- 前日 (10/28)
- 1,010
- 始値
- 1,024
- 高値
- 1,024
- 安値
- 1,000
- 終値 -0.3%
- 1,007
- 出来高 +83.83%
- 12,390
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,017 - 株価（25日）
移動平均値 - -1.27%
1,020 - 出来高（5日）
移動平均値 - +44.41%
8,580
2026/06/04～2026/10/29
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 | ||||||||||
| 10/29 | 1,024 | 1,024 | 1,000 | 1,007 | -0.3% | 12,390 | - | -1.27% | - | - |
| 10/28 | 1,032 | 1,032 | 1,010 | 1,010 | -1.17% | 6,740 | - | -1.17% | - | - |
| 10/27 | 1,034 | 1,034 | 1,022 | 1,022 | -0.58% | 3,330 | - | -0.2% | - | - |
| 10/26 | 1,018 | 1,030 | 1,013 | 1,028 | +0.98% | 3,220 | - | +0.19% | - | - |
| 10/23 | 1,010 | 1,022 | 1,010 | 1,018 | +0.79% | 17,220 | - | -0.88% | - | - |
| 10/22 | 1,009 | 1,010 | 998 | 1,010 | +0.8% | 9,200 | - | -1.85% | - | - |
| 10/21 | 1,011 | 1,011 | 1,002 | 1,002 | 0% | 6,300 | - | -2.81% | - | - |
| 10/20 | 1,019 | 1,019 | 1,000 | 1,002 | -0.69% | 9,190 | - | -3.09% | - | - |
| 10/19 | 1,019 | 1,019 | 1,009 | 1,009 | -0.49% | 5,480 | - | -2.7% | - | - |
| 10/16 | 1,023 | 1,023 | 1,012 | 1,014 | +0.4% | 4,610 | - | -2.41% | - | - |
| 10/15 | 1,013 | 1,013 | 1,000 | 1,010 | -0.3% | 2,860 | - | -3.07% | - | - |
| 10/14 | 1,013 | 1,013 | 1,005 | 1,013 | +0.1% | 4,440 | - | -3.06% | - | - |
| 10/13 | 1,014 | 1,014 | 1,007 | 1,012 | +0.4% | 12,430 | - | -3.44% | - | - |
| 10/09 | 1,001 | 1,015 | 1,001 | 1,008 | +0.6% | 2,520 | - | -4.09% | - | - |
| 10/08 | 1,023 | 1,023 | 999 | 1,002 | -0.99% | 19,960 | - | -5.02% | - | - |
| 10/07 | 1,022 | 1,022 | 1,009 | 1,012 | -0.1% | 8,200 | - | -4.35% | - | - |
| 10/06 | 1,021 | 1,021 | 1,004 | 1,013 | +0.6% | 5,880 | - | -4.52% | - | - |
| 10/05 | 1,035 | 1,035 | 1,007 | 1,007 | -1.37% | 13,070 | - | -5.45% | - | - |
| 10/02 | 1,033 | 1,033 | 1,019 | 1,021 | -1.45% | 10,060 | - | -4.49% | - | - |
| 10/01 | 1,036 | 1,040 | 1,035 | 1,036 | -0.67% | 8,020 | - | -3.36% | - | - |
| 09/30 | 1,055 | 1,055 | 1,038 | 1,043 | +0.29% | 8,390 | - | -2.89% | - | - |
| 09/29 | 1,063 | 1,063 | 1,040 | 1,040 | -1.23% | 28,350 | - | -3.35% | - | - |
| 09/28 | 1,057 | 1,057 | 1,051 | 1,053 | -0.38% | 29,130 | - | -2.41% | - | - |
| 09/25 | 1,076 | 1,076 | 1,054 | 1,057 | -0.09% | 19,480 | - | -2.13% | - | - |
| 09/24 | 1,065 | 1,066 | 1,055 | 1,058 | +0.09% | 7,440 | - | -2.13% | - | - |
| 09/18 | 1,080 | 1,080 | 1,057 | 1,057 | -0.66% | 72,140 | - | -2.4% | - | - |
| 09/17 | 1,085 | 1,085 | 1,063 | 1,064 | +0.09% | 1,480 | - | -1.85% | - | - |
| 09/16 | 1,066 | 1,068 | 1,063 | 1,063 | 0% | 6,830 | - | -2.12% | - | - |
| 09/15 | 1,079 | 1,079 | 1,061 | 1,063 | -0.28% | 8,440 | - | -2.21% | - | - |
| 09/14 | 1,071 | 1,071 | 1,064 | 1,066 | +0.47% | 1,280 | - | -2.02% | - | - |
| 09/11 | 1,081 | 1,081 | 1,061 | 1,061 | -0.84% | 4,190 | - | -2.57% | - | - |
| 09/10 | 1,066 | 1,072 | 1,066 | 1,070 | -0.09% | 25,820 | - | -2.01% | - | - |
| 09/09 | 1,065 | 1,071 | 1,063 | 1,071 | +0.09% | 31,400 | - | -2.01% | - | - |
| 09/08 | 1,079 | 1,079 | 1,066 | 1,070 | -0.47% | 16,620 | - | -2.28% | - | - |
| 09/07 | 1,081 | 1,081 | 1,073 | 1,075 | -0.83% | 60,970 | - | -2.01% | - | - |
| 09/04 | 1,099 | 1,100 | 1,082 | 1,084 | -0.37% | 16,240 | - | -1.36% | - | - |
| 09/03 | 1,101 | 1,101 | 1,084 | 1,088 | -0.18% | 4,640 | - | -1.27% | - | - |
| 09/02 | 1,101 | 1,101 | 1,085 | 1,090 | -0.91% | 34,280 | - | -1.36% | - | - |
| 09/01 | 1,099 | 1,100 | 1,087 | 1,100 | +1.01% | 38,410 | - | -0.72% | - | - |
| 08/31 | 1,091 | 1,094 | 1,088 | 1,089 | -0.27% | 1,880 | - | -1.89% | - | - |
| 08/28 | 1,111 | 1,111 | 1,091 | 1,092 | -1% | 1,490 | - | -1.8% | - | - |
| 08/27 | 1,100 | 1,105 | 1,100 | 1,103 | -0.09% | 3,630 | - | -0.9% | - | - |
| 08/26 | 1,111 | 1,111 | 1,101 | 1,104 | +0.27% | 23,000 | - | -0.99% | - | - |
| 08/25 | 1,108 | 1,108 | 1,100 | 1,101 | +0.36% | 5,030 | - | -1.34% | - | - |
| 08/24 | 1,106 | 1,106 | 1,092 | 1,097 | +0.37% | 3,830 | - | -1.79% | - | - |
| 08/21 | 1,105 | 1,105 | 1,089 | 1,093 | -0.36% | 1,080 | - | -2.24% | - | - |
| 08/20 | 1,105 | 1,105 | 1,092 | 1,097 | +0.64% | 380 | - | -2.05% | - | - |
| 08/19 | 1,101 | 1,101 | 1,087 | 1,090 | 0% | 12,340 | - | -2.77% | - | - |
| 08/18 | 1,101 | 1,101 | 1,086 | 1,090 | -0.55% | 3,250 | - | -2.85% | - | - |
| 08/17 | 1,093 | 1,102 | 1,093 | 1,096 | +0.37% | 4,220 | - | -2.4% | - | - |
| 08/14 | 1,106 | 1,106 | 1,089 | 1,092 | -0.46% | 6,490 | - | -2.85% | - | - |
| 08/13 | 1,106 | 1,106 | 1,095 | 1,097 | -0.36% | 6,260 | - | -2.49% | - | - |
| 08/12 | 1,101 | 1,101 | 1,092 | 1,101 | +0.64% | 1,300 | - | -2.22% | - | - |
| 08/10 | 1,106 | 1,106 | 1,088 | 1,094 | +0.18% | 7,210 | - | -2.93% | - | - |
| 08/07 | 1,101 | 1,106 | 1,092 | 1,092 | -2.33% | 3,640 | - | -3.19% | - | - |
| 08/06 | 1,111 | 1,118 | 1,104 | 1,118 | +1.27% | 4,470 | - | -0.97% | - | - |
| 08/05 | 1,128 | 1,128 | 1,102 | 1,104 | -0.81% | 8,630 | - | -2.13% | - | - |
| 08/04 | 1,139 | 1,139 | 1,110 | 1,113 | -0.45% | 33,840 | - | -1.33% | - | - |
| 08/03 | 1,141 | 1,141 | 1,118 | 1,118 | -1.93% | 37,700 | - | -0.89% | - | - |
| 07/31 | 1,159 | 1,159 | 1,140 | 1,140 | -1.72% | 288,790 | - | +1.15% | - | - |
| 07/30 | 1,166 | 1,166 | 1,150 | 1,160 | -0.51% | 1,680 | - | +3.11% | - | - |
| 07/29 | 1,141 | 1,166 | 1,141 | 1,166 | +1.13% | 37,440 | - | +3.83% | - | - |
| 07/28 | 1,155 | 1,157 | 1,147 | 1,153 | +0.44% | 23,950 | - | +3.04% | - | - |
| 07/27 | 1,129 | 1,148 | 1,129 | 1,148 | +1.23% | 11,090 | - | +2.87% | - | - |
| 07/24 | 1,139 | 1,139 | 1,128 | 1,134 | +0.09% | 10,960 | - | +1.89% | - | - |
| 07/23 | 1,141 | 1,141 | 1,133 | 1,133 | -0.44% | 8,060 | - | +1.98% | - | - |
| 07/22 | 1,152 | 1,152 | 1,134 | 1,138 | +0.18% | 41,530 | - | +2.61% | - | - |
| 07/21 | 1,130 | 1,142 | 1,130 | 1,136 | +0.26% | 7,520 | - | +2.62% | - | - |
| 07/17 | 1,132 | 1,133 | 1,122 | 1,133 | +1.52% | 16,160 | - | +2.53% | - | - |
| 07/16 | 1,125 | 1,130 | 1,115 | 1,116 | -2.96% | 41,160 | - | +1.18% | - | - |
| 07/15 | 1,133 | 1,150 | 1,128 | 1,150 | +2.77% | 6,800 | - | +4.36% | - | - |
| 07/14 | 1,123 | 1,124 | 1,114 | 1,119 | +0.45% | 2,570 | - | +1.73% | - | - |
| 07/13 | 1,117 | 1,131 | 1,112 | 1,114 | 0% | 2,140 | - | +1.36% | - | - |
| 07/10 | 1,121 | 1,121 | 1,111 | 1,114 | -0.18% | 2,160 | - | +1.55% | - | - |
| 07/09 | 1,121 | 1,121 | 1,115 | 1,116 | -0.45% | 10,340 | - | +1.92% | - | - |
| 07/08 | 1,126 | 1,133 | 1,117 | 1,121 | -0.44% | 5,580 | - | +2.56% | - | - |
| 07/07 | 1,133 | 1,133 | 1,123 | 1,126 | +0.27% | 2,570 | - | +3.11% | - | - |
| 07/06 | 1,124 | 1,132 | 1,118 | 1,123 | +0.27% | 31,370 | - | +3.03% | - | - |
| 07/03 | 1,103 | 1,120 | 1,103 | 1,120 | +1.54% | 118,370 | - | +2.94% | - | - |
| 07/02 | 1,111 | 1,111 | 1,096 | 1,103 | +0.91% | 7,610 | - | +1.47% | - | - |
| 07/01 | 1,120 | 1,120 | 1,093 | 1,093 | -1.44% | 2,460 | - | +0.55% | - | - |
| 06/30 | 1,120 | 1,120 | 1,108 | 1,109 | 0% | 20,650 | - | +2.02% | - | - |
| 06/29 | 1,108 | 1,111 | 1,106 | 1,109 | +0.18% | 14,480 | - | +2.12% | - | - |
| 06/26 | 1,097 | 1,107 | 1,095 | 1,107 | +1% | 10,610 | - | +1.93% | - | - |
| 06/25 | 1,100 | 1,100 | 1,085 | 1,096 | +0.83% | 47,800 | - | +1.01% | - | - |
| 06/24 | 1,077 | 1,087 | 1,077 | 1,087 | +0.93% | 790 | - | +0.18% | - | - |
| 06/23 | 1,076 | 1,081 | 1,076 | 1,077 | +0.19% | 2,780 | - | -0.83% | - | - |
| 06/22 | 1,088 | 1,088 | 1,072 | 1,075 | -0.46% | 5,310 | - | -1.1% | - | - |
| 06/19 | 1,079 | 1,080 | 1,076 | 1,080 | +0.37% | 16,740 | - | -0.74% | - | - |
| 06/18 | 1,084 | 1,084 | 1,071 | 1,076 | -0.46% | 10,450 | - | -1.19% | - | - |
| 06/17 | 1,064 | 1,081 | 1,064 | 1,081 | -0.09% | 18,790 | - | -0.83% | - | - |
| 06/16 | 1,100 | 1,100 | 1,076 | 1,082 | -1.64% | 20,210 | - | -0.92% | - | - |
| 06/15 | 1,101 | 1,103 | 1,095 | 1,100 | +0.64% | 27,990 | - | +0.64% | - | - |
| 06/12 | 1,095 | 1,097 | 1,086 | 1,093 | +0.55% | 4,060 | - | -0.09% | - | - |
| 06/11 | 1,082 | 1,095 | 1,082 | 1,087 | +0.46% | 1,710 | - | -0.82% | - | - |
| 06/10 | 1,094 | 1,094 | 1,071 | 1,082 | -1.1% | 4,250 | - | -1.46% | - | - |
| 06/09 | 1,083 | 1,094 | 1,067 | 1,094 | +1.39% | 23,530 | - | -0.55% | - | - |
| 06/08 | 1,064 | 1,086 | 1,064 | 1,079 | +1.41% | 1,540 | - | -2.18% | - | - |
| 06/05 | 1,070 | 1,075 | 1,064 | 1,064 | -0.37% | 3,340 | - | -3.71% | - | - |
| 06/04 | 1,078 | 1,078 | 1,068 | 1,068 | -1.02% | 21,360 | - | -3.78% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 8月期 | 1,069 11/29 | 985 4/17 | 193,900 11/12 | +2.38% 6/27 | -4.48% 12/25 |
| 2019年 5月期 | 1,350 9/9 | 1,005 12/25 | 60,890 10/8 | +4.78% 10/9 | -5.22% 11/13 |
| 2020年 5月期 | 1,310 2/19 | 694 3/19 | 210,260 7/30 | +7.53% 5/11 | -28.55% 3/18 |
| 2021年 5月期 | 1,290 7/13 | 991 12/3 | 1,003,530 5/26 | +8.86% 2/16 | -4.4% 10/1 |
| 2022年 5月期 | 1,219 1/4 | 1,050 1/21 | 182,300 10/17 | +5.82% 3/29 | -8.11% 1/20 |
| 2023年 5月期 | 1,173 12/16 | 1,047 3/20 | 243,220 11/16 | +3.19% 5/8 | -4.18% 1/17 |
| 2024年 5月期 | 1,120 5/8 1/31 | 986 8/5 | 486,380 4/16 | +6.56% 3/22 | -5.27% 8/5 2/19 |
| 2025年 5月期 | 1,232 11/27 | 972 12/20 | 449,160 5/21 | +5.17% 1/28 | -2.2% 4/7 |
| 2026年 5月期 | 1,265 1/16 | 1,087 5/28 5/27 他2件 | 135,740 3/10 | +3.55% 1/16 | -4.93% 3/31 |
| 最新 | 1,007 2026/10/29 | 12,390 | -1.27% 1,020 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/29 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
694円（2020/03/19） - 45%（1.45倍）
1,007円（10/29）
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。
