NZAM上場投信TOPIX（2524）のPBR（株価純資産倍率）の推移
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 4,072 | 4,114 | 4,065 | 4,113 | -0.6% | 127,699 | - | -2.23% | - | - |
| 09/10 | 4,109 | 4,138 | 4,109 | 4,138 | -0.1% | 271,981 | - | -1.71% | - | - |
| 09/09 | 4,150 | 4,164 | 4,142 | 4,142 | -0.12% | 106,254 | - | -1.66% | - | - |
| 09/08 | 4,180 | 4,203 | 4,147 | 4,147 | -1.52% | 152,709 | - | -1.5% | - | - |
| 09/07 | 4,230 | 4,230 | 4,211 | 4,211 | +0.31% | 1,055 | - | +0.1% | - | - |
| 09/04 | 4,202 | 4,202 | 4,182 | 4,198 | -0.07% | 17 | - | -0.21% | - | - |
| 09/03 | 4,201 | 4,216 | 4,193 | 4,201 | +0.5% | 13,923 | - | -0.12% | - | - |
| 09/02 | 4,210 | 4,217 | 4,175 | 4,180 | -2.25% | 404 | - | -0.55% | - | - |
| 09/01 | 4,228 | 4,277 | 4,228 | 4,276 | +0.68% | 68 | - | +1.83% | - | - |
| 08/31 | 4,197 | 4,247 | 4,183 | 4,247 | +0.02% | 2,860 | - | +1.22% | - | - |
| 08/28 | 4,202 | 4,254 | 4,202 | 4,246 | +1% | 6,500 | - | +1.31% | - | - |
| 08/27 | 4,215 | 4,215 | 4,204 | 4,204 | -0.02% | 33 | - | +0.36% | - | - |
| 08/26 | 4,178 | 4,205 | 4,178 | 4,205 | +0.48% | 26 | - | +0.43% | - | - |
| 08/25 | 4,161 | 4,185 | 4,154 | 4,185 | +0.48% | 298 | - | 0% | - | - |
| 08/24 | 4,165 | 4,168 | 4,159 | 4,165 | +0.12% | 6,379 | - | -0.36% | - | - |
| 08/21 | 4,123 | 4,163 | 4,123 | 4,160 | +0.17% | 12,168 | - | -0.5% | - | - |
| 08/20 | 4,122 | 4,153 | 4,122 | 4,153 | +1.27% | 183,015 | - | -0.72% | - | - |
| 08/19 | 4,167 | 4,167 | 4,097 | 4,101 | -3.14% | 2,778 | - | -1.98% | - | - |
| 08/18 | 4,264 | 4,290 | 4,234 | 4,234 | -1.03% | 24,995 | - | +1.17% | - | - |
| 08/17 | 4,296 | 4,296 | 4,267 | 4,278 | -2.02% | 278 | - | +2.3% | - | - |
| 08/14 | 4,267 | 4,366 | 4,267 | 4,366 | +1.91% | 15,474 | - | +4.52% | - | - |
| 08/13 | 4,255 | 4,284 | 4,242 | 4,284 | -0.05% | 667 | - | +2.76% | - | - |
| 08/12 | 4,284 | 4,286 | 4,239 | 4,286 | +0.61% | 2,798 | - | +2.88% | - | - |
| 08/10 | 4,237 | 4,260 | 4,208 | 4,260 | +1.31% | 30,712 | - | +2.31% | - | - |
| 08/07 | 4,195 | 4,207 | 4,181 | 4,205 | +0.43% | 10,164 | - | +1.01% | - | - |
| 08/06 | 4,171 | 4,187 | 4,166 | 4,187 | +0.24% | 3,360 | - | +0.62% | - | - |
| 08/05 | 4,131 | 4,177 | 4,131 | 4,177 | +2.18% | 2,758 | - | +0.43% | - | - |
| 08/04 | 4,079 | 4,088 | 4,056 | 4,088 | +0.25% | 5,554 | - | -1.66% | - | - |
| 08/03 | 4,063 | 4,090 | 4,009 | 4,078 | -2.88% | 152,715 | - | -1.9% | - | - |
| 07/31 | 4,135 | 4,199 | 4,119 | 4,199 | +0.05% | 41,162 | - | +1.01% | - | - |
| 07/30 | 4,072 | 4,197 | 4,045 | 4,197 | +2.19% | 52,933 | - | +1.01% | - | - |
| 07/29 | 4,097 | 4,107 | 4,060 | 4,107 | +0.46% | 12,529 | - | -1.04% | - | - |
| 07/28 | 4,121 | 4,121 | 4,075 | 4,088 | -2.46% | 74,046 | - | -1.73% | - | - |
| 07/27 | 4,179 | 4,192 | 4,161 | 4,191 | +1.28% | 18,229 | - | +0.62% | - | - |
| 07/24 | 4,129 | 4,138 | 4,126 | 4,138 | -1.08% | 11,044 | - | -0.62% | - | - |
| 07/23 | 4,166 | 4,191 | 4,166 | 4,183 | +0.36% | 24,119 | - | +0.41% | - | - |
| 07/22 | 4,189 | 4,196 | 4,156 | 4,168 | +0.31% | 167,309 | - | +0.1% | - | - |
| 07/21 | 4,070 | 4,155 | 4,068 | 4,155 | +2.54% | 1,713 | - | -0.17% | - | - |
| 07/17 | 4,111 | 4,111 | 3,984 | 4,052 | -3.02% | 48,626 | - | -2.62% | - | - |
| 07/16 | 4,162 | 4,187 | 4,162 | 4,178 | -0.95% | 11,324 | - | +0.46% | - | - |
| 07/15 | 4,209 | 4,218 | 4,187 | 4,218 | +1.13% | 419 | - | +1.64% | - | - |
| 07/14 | 4,133 | 4,171 | 4,115 | 4,171 | +0.9% | 22,274 | - | +0.75% | - | - |
| 07/13 | 4,171 | 4,193 | 4,119 | 4,134 | -0.93% | 20,101 | - | 0% | - | - |
| 07/10 | 4,182 | 4,182 | 4,168 | 4,173 | +0.58% | 347 | - | +1.09% | - | - |
| 07/09 | 4,147 | 4,155 | 4,137 | 4,149 | -0.14% | 54,972 | - | +0.63% | - | - |
| 07/08 | 4,178 | 4,182 | 4,151 | 4,155 | -1.63% | 88,142 | - | +0.85% | - | - |
| 07/07 | 4,253 | 4,269 | 4,224 | 4,224 | +0.09% | 11,360 | - | +2.55% | - | - |
| 07/06 | 4,224 | 4,243 | 4,200 | 4,220 | -0.73% | 135,668 | - | +2.63% | - | - |
| 07/03 | 4,147 | 4,251 | 4,147 | 4,251 | +2.48% | 851,481 | - | +3.56% | - | - |
| 07/02 | 4,148 | 4,175 | 4,148 | 4,148 | +0.34% | 371 | - | +1.2% | - | - |
| 07/01 | 4,142 | 4,142 | 4,128 | 4,134 | +0.07% | 555 | - | +0.95% | - | - |
| 06/30 | 4,125 | 4,134 | 4,100 | 4,131 | +1.08% | 2,660 | - | +0.98% | - | - |
| 06/29 | 4,106 | 4,114 | 4,070 | 4,087 | +0.17% | 42,093 | - | -0.02% | - | - |
| 06/26 | 4,110 | 4,126 | 4,069 | 4,080 | -1.62% | 47,176 | - | -0.17% | - | - |
| 06/25 | 4,148 | 4,148 | 4,127 | 4,147 | +1.69% | 15,712 | - | +1.54% | - | - |
| 06/24 | 4,127 | 4,131 | 4,060 | 4,078 | -5.97% | 39,706 | - | 0% | - | - |
| 06/23 | 4,197 | 4,337 | 4,197 | 4,337 | +2.7% | 9,870 | - | +6.53% | - | - |
| 06/22 | 4,172 | 4,232 | 4,172 | 4,223 | +1.39% | 113,838 | - | +4.12% | - | - |
| 06/19 | 4,237 | 4,237 | 4,157 | 4,165 | -0.6% | 170,822 | - | +2.99% | - | - |
| 06/18 | 4,165 | 4,208 | 4,165 | 4,190 | +1.26% | 41,334 | - | +3.79% | - | - |
| 06/17 | 4,123 | 4,153 | 4,114 | 4,138 | +0.8% | 1,358 | - | +2.65% | - | - |
| 06/16 | 4,133 | 4,133 | 4,101 | 4,105 | -0.48% | 19,380 | - | +1.94% | - | - |
| 06/15 | 4,092 | 4,158 | 4,092 | 4,125 | +2.92% | 651 | - | +2.56% | - | - |
| 06/12 | 4,019 | 4,041 | 3,995 | 4,008 | +1.49% | 22,744 | - | -0.17% | - | - |
| 06/11 | 3,885 | 3,949 | 3,885 | 3,949 | -0.98% | 59,415 | - | -1.57% | - | - |
| 06/10 | 4,003 | 4,003 | 3,988 | 3,988 | -0.65% | 3,306 | - | -0.62% | - | - |
| 06/09 | 4,018 | 4,021 | 3,985 | 4,014 | +1.13% | 1,596 | - | +0.17% | - | - |
| 06/08 | 3,977 | 3,982 | 3,953 | 3,969 | -2.48% | 29,829 | - | -0.78% | - | - |
| 06/05 | 4,077 | 4,081 | 4,055 | 4,070 | -0.1% | 26,519 | - | +1.85% | - | - |
| 06/04 | 4,092 | 4,092 | 4,057 | 4,074 | -1.33% | 1,172 | - | +2.18% | - | - |
| 06/03 | 4,094 | 4,136 | 4,088 | 4,129 | +2.13% | 1,800 | - | +3.8% | - | - |
| 06/02 | 4,026 | 4,043 | 3,998 | 4,043 | -0.27% | 22,183 | - | +1.97% | - | - |
| 06/01 | 4,081 | 4,089 | 4,054 | 4,054 | -1.15% | 16,364 | - | +2.43% | - | - |
| 05/29 | 4,080 | 4,104 | 4,064 | 4,101 | +1.91% | 6,692 | - | +3.8% | - | - |
| 05/28 | 4,025 | 4,035 | 3,996 | 4,024 | -0.45% | 1,188 | - | +2.08% | - | - |
| 05/27 | 4,079 | 4,089 | 4,042 | 4,042 | -0.47% | 15,237 | - | +2.67% | - | - |
| 05/26 | 4,062 | 4,066 | 4,040 | 4,061 | +0.02% | 3,196 | - | +3.28% | - | - |
| 05/25 | 4,040 | 4,071 | 4,040 | 4,060 | +1.15% | 251 | - | +3.44% | - | - |
| 05/22 | 3,988 | 4,015 | 3,988 | 4,014 | +0.93% | 3,133 | - | +2.48% | - | - |
| 05/21 | 3,968 | 3,993 | 3,968 | 3,977 | +1.79% | 12,547 | - | +1.71% | - | - |
| 05/20 | 3,964 | 3,964 | 3,895 | 3,907 | -1.46% | 127,278 | - | +0.05% | - | - |
| 05/19 | 3,987 | 3,996 | 3,960 | 3,965 | +0.71% | 7,785 | - | +1.59% | - | - |
| 05/18 | 3,993 | 3,993 | 3,937 | 3,937 | -1.13% | 1,553 | - | +0.95% | - | - |
| 05/15 | 4,013 | 4,035 | 3,950 | 3,982 | -1.19% | 23,043 | - | +2.29% | - | - |
| 05/14 | 4,044 | 4,044 | 4,030 | 4,030 | -0.25% | 7,059 | - | +3.73% | - | - |
| 05/13 | 3,999 | 4,040 | 3,999 | 4,040 | +1.38% | 6,296 | - | +4.28% | - | - |
| 05/12 | 4,001 | 4,010 | 3,957 | 3,985 | +1.04% | 2,085 | - | +3.21% | - | - |
| 05/11 | 3,969 | 3,969 | 3,944 | 3,944 | 0% | 12 | - | +2.36% | - | - |
| 05/08 | 3,944 | 3,944 | 3,944 | 3,944 | -0.55% | 29 | - | +2.74% | - | - |
| 05/07 | 3,906 | 3,977 | 3,906 | 3,966 | +3.15% | 72,928 | - | +3.63% | - | - |
| 05/01 | 3,834 | 3,850 | 3,820 | 3,845 | +0.29% | 739 | - | +0.71% | - | - |
| 04/30 | 3,860 | 3,860 | 3,816 | 3,834 | -1.29% | 2,527 | - | +0.58% | - | - |
| 04/28 | 3,865 | 3,884 | 3,865 | 3,884 | +1.04% | 1,602 | - | +2.02% | - | - |
| 04/27 | 3,899 | 3,899 | 3,836 | 3,844 | +0.39% | 1,444 | - | +1.24% | - | - |
| 04/24 | 3,851 | 3,851 | 3,824 | 3,829 | +0.18% | 4,391 | - | +1.14% | - | - |
| 04/23 | 3,846 | 3,851 | 3,795 | 3,822 | -0.83% | 16,556 | - | +1.08% | - | - |
| 04/22 | 3,861 | 3,861 | 3,844 | 3,854 | -0.52% | 172 | - | +1.98% | - | - |
| 04/21 | 3,892 | 3,897 | 3,874 | 3,874 | -0.51% | 8,155 | - | +2.68% | - | - |
| 04/20 | 3,902 | 3,902 | 3,891 | 3,894 | +0.08% | 264 | - | +3.43% | - | - |
| 04/17 | 3,895 | 3,898 | 3,887 | 3,891 | -0.84% | 84 | - | +3.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2019年 8月期 | 1,643 4/5 | 1,469 8/26 | 126,010 8/6 |
| 2020年 2月期 | 1,788 1/24 | 1,252 3/16 | 395,070 8/6 |
| 2021年 2月期 | 2,034 3/19 3/18 | 1,609 9/9 | 224,680 3/30 |
| 2022年 2月期 | 2,134 9/14 | 1,780 3/8 | 550,440 2/24 |
| 2023年 2月期 | 2,407 8/1 | 1,866 10/3 | 323,010 4/6 |
| 2024年 2月期 | 3,049 2/15 | 2,265 10/24 | 415,120 9/28 |
| 2025年 2月期 | 3,195 8/13 | 2,359 4/7 | 190,560 1/6 |
| 2026年 2月期 | 4,015 2/27 | 3,104 9/1 | 137,550 10/14 |
| 最新 | 4,113 2026/9/11 | 127,699 | |
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。
