iシェアーズS&P 500米国株ETF(為替ヘッジあり)（2563）のPBR（株価純資産倍率）の推移
2025/11/05～2026/04/03
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 |
| 04/03 | 352 | 352 | 351 | 351 | +1.15% | 631,640 | - | -1.68% | - | - |
| 04/02 | 352 | 354 | 346 | 347 | -1.98% | 3,140,130 | - | -3.07% | - | - |
| 04/01 | 350 | 354 | 350 | 354 | +3.81% | 520,660 | - | -1.39% | - | - |
| 03/31 | 338 | 343 | 338 | 341 | 0% | 754,450 | - | -5.01% | - | - |
| 03/30 | 338 | 341 | 338 | 341 | -2.29% | 1,203,940 | - | -5.28% | - | - |
| 03/27 | 348 | 349 | 347 | 349 | -0.85% | 275,100 | - | -3.59% | - | - |
| 03/26 | 352 | 353 | 351 | 352 | -0.28% | 1,349,680 | - | -2.76% | - | - |
| 03/25 | 354 | 355 | 353 | 353 | +0.57% | 949,450 | - | -2.75% | - | - |
| 03/24 | 353 | 354 | 350 | 351 | +1.45% | 425,420 | - | -3.31% | - | - |
| 03/23 | 348 | 348 | 346 | 346 | -2.54% | 1,251,250 | - | -4.95% | - | - |
| 03/19 | 355 | 355 | 354 | 355 | -2.2% | 959,510 | - | -2.74% | - | - |
| 03/18 | 360 | 363 | 360 | 363 | +1.68% | 740,820 | - | -0.82% | - | - |
| 03/17 | 359 | 359 | 357 | 357 | -0.28% | 339,510 | - | -2.46% | - | - |
| 03/16 | 356 | 358 | 356 | 358 | 0% | 513,210 | - | -2.45% | - | - |
| 03/13 | 358 | 360 | 358 | 358 | -0.56% | 853,720 | - | -2.45% | - | - |
| 03/12 | 361 | 361 | 359 | 360 | -1.37% | 1,379,840 | - | -2.17% | - | - |
| 03/11 | 364 | 366 | 364 | 365 | +0.27% | 524,850 | - | -1.08% | - | - |
| 03/10 | 362 | 364 | 362 | 364 | +2.25% | 680,140 | - | -1.36% | - | - |
| 03/09 | 355 | 356 | 353 | 356 | -3% | 2,541,490 | - | -3.52% | - | - |
| 03/06 | 367 | 367 | 366 | 367 | 0% | 1,486,740 | - | -0.81% | - | - |
| 03/05 | 369 | 370 | 367 | 367 | +0.82% | 775,830 | - | -1.08% | - | - |
| 03/04 | 365 | 366 | 363 | 364 | -0.55% | 2,333,100 | - | -1.89% | - | - |
| 03/03 | 369 | 369 | 364 | 366 | 0% | 1,934,060 | - | -1.35% | - | - |
| 03/02 | 365 | 368 | 365 | 366 | -1.08% | 2,582,710 | - | -1.61% | - | - |
| 02/27 | 369 | 370 | 369 | 370 | -0.8% | 370,690 | - | -0.54% | - | - |
| 02/26 | 372 | 373 | 372 | 373 | +0.81% | 268,800 | - | +0.27% | - | - |
| 02/25 | 370 | 371 | 370 | 370 | +0.54% | 221,340 | - | -0.54% | - | - |
| 02/24 | 367 | 368 | 367 | 368 | -0.54% | 339,470 | - | -1.08% | - | - |
| 02/20 | 369 | 370 | 368 | 370 | 0% | 589,990 | - | -0.54% | - | - |
| 02/19 | 369 | 370 | 369 | 370 | +0.54% | 844,880 | - | -0.54% | - | - |
| 02/18 | 367 | 369 | 367 | 368 | +0.55% | 387,960 | - | -1.34% | - | - |
| 02/17 | 368 | 368 | 365 | 366 | -0.27% | 429,620 | - | -1.88% | - | - |
| 02/16 | 368 | 368 | 367 | 367 | +0.27% | 564,290 | - | -1.61% | - | - |
| 02/13 | 368 | 368 | 366 | 366 | -2.14% | 725,580 | - | -2.14% | - | - |
| 02/12 | 373 | 374 | 373 | 374 | 0% | 203,170 | - | 0% | - | - |
| 02/10 | 374 | 374 | 374 | 374 | +0.27% | 198,430 | - | 0% | - | - |
| 02/09 | 374 | 374 | 373 | 373 | +2.19% | 354,230 | - | -0.27% | - | - |
| 02/06 | 363 | 365 | 361 | 365 | -1.88% | 1,066,230 | - | -2.41% | - | - |
| 02/05 | 372 | 373 | 371 | 372 | -0.8% | 642,430 | - | -0.53% | - | - |
| 02/04 | 374 | 375 | 373 | 375 | -0.79% | 327,400 | - | 0% | - | - |
| 02/03 | 378 | 378 | 377 | 378 | +2.16% | 2,061,550 | - | +0.8% | - | - |
| 02/02 | 374 | 375 | 370 | 370 | -1.07% | 1,717,700 | - | -1.07% | - | - |
| 01/30 | 376 | 376 | 374 | 374 | -1.06% | 1,543,010 | - | -0.27% | - | - |
| 01/29 | 378 | 378 | 376 | 378 | -0.26% | 582,580 | - | +1.07% | - | - |
| 01/28 | 377 | 379 | 377 | 379 | +0.53% | 420,220 | - | +1.34% | - | - |
| 01/27 | 376 | 377 | 375 | 377 | +1.07% | 238,320 | - | +1.07% | - | - |
| 01/26 | 372 | 374 | 372 | 373 | -0.27% | 464,060 | - | 0% | - | - |
| 01/23 | 374 | 375 | 374 | 374 | +0.54% | 1,844,100 | - | +0.27% | - | - |
| 01/22 | 373 | 373 | 372 | 372 | +0.81% | 1,345,030 | - | -0.27% | - | - |
| 01/21 | 368 | 369 | 368 | 369 | -0.54% | 660,210 | - | -1.07% | - | - |
| 01/20 | 372 | 372 | 371 | 371 | -0.54% | 3,282,990 | - | -0.54% | - | - |
| 01/19 | 374 | 375 | 372 | 373 | -1.06% | 529,190 | - | 0% | - | - |
| 01/16 | 376 | 377 | 376 | 377 | +0.27% | 821,310 | - | +1.07% | - | - |
| 01/15 | 375 | 376 | 374 | 376 | 0% | 331,490 | - | +0.8% | - | - |
| 01/14 | 377 | 377 | 376 | 376 | -0.27% | 1,190,510 | - | +0.8% | - | - |
| 01/13 | 377 | 377 | 377 | 377 | +0.53% | 437,150 | - | +1.07% | - | - |
| 01/09 | 375 | 375 | 374 | 375 | +0.54% | 1,461,330 | - | +0.81% | - | - |
| 01/08 | 375 | 375 | 373 | 373 | -0.8% | 647,910 | - | +0.27% | - | - |
| 01/07 | 376 | 376 | 376 | 376 | +0.27% | 208,650 | - | +1.08% | - | - |
| 01/06 | 374 | 375 | 373 | 375 | +0.81% | 1,392,210 | - | +0.81% | - | - |
| 01/05 | 372 | 372 | 372 | 372 | -0.53% | 1,134,980 | - | 0% | - | - |
| 2025 |
| 12/30 | 374 | 374 | 374 | 374 | -0.27% | 727,720 | - | +0.54% | - | - |
| 12/29 | 376 | 377 | 375 | 375 | 0% | 753,290 | - | +1.08% | - | - |
| 12/26 | 375 | 376 | 375 | 375 | 0% | 254,850 | - | +1.35% | - | - |
| 12/25 | 375 | 376 | 375 | 375 | +0.27% | 156,530 | - | +1.35% | - | - |
| 12/24 | 374 | 374 | 374 | 374 | +0.27% | 1,290,970 | - | +1.36% | - | - |
| 12/23 | 373 | 373 | 372 | 373 | +0.54% | 312,460 | - | +1.08% | - | - |
| 12/22 | 371 | 372 | 371 | 371 | +1.09% | 674,740 | - | +0.54% | - | - |
| 12/19 | 367 | 368 | 367 | 367 | +0.55% | 259,010 | - | -0.27% | - | - |
| 12/18 | 365 | 366 | 364 | 365 | -1.08% | 564,710 | - | -1.08% | - | - |
| 12/17 | 369 | 369 | 367 | 369 | 0% | 563,030 | - | 0% | - | - |
| 12/16 | 370 | 370 | 368 | 369 | -0.81% | 467,320 | - | 0% | - | - |
| 12/15 | 371 | 372 | 370 | 372 | -0.53% | 459,860 | - | +0.81% | - | - |
| 12/12 | 374 | 375 | 374 | 374 | +1.08% | 736,900 | - | +1.36% | - | - |
| 12/11 | 373 | 373 | 370 | 370 | -0.54% | 589,900 | - | +0.27% | - | - |
| 12/10 | 371 | 372 | 371 | 372 | 0% | 146,660 | - | +0.81% | - | - |
| 12/09 | 372 | 372 | 372 | 372 | -0.53% | 474,450 | - | +0.81% | - | - |
| 12/08 | 373 | 374 | 373 | 374 | 0% | 306,330 | - | +1.36% | - | - |
| 12/05 | 372 | 374 | 372 | 374 | +0.54% | 598,200 | - | +1.36% | - | - |
| 12/04 | 372 | 372 | 372 | 372 | 0% | 211,460 | - | +0.81% | - | - |
| 12/03 | 371 | 372 | 371 | 372 | +0.81% | 210,880 | - | +0.81% | - | - |
| 12/02 | 370 | 370 | 369 | 369 | 0% | 275,400 | - | 0% | - | - |
| 12/01 | 372 | 372 | 369 | 369 | -0.54% | 809,380 | - | 0% | - | - |
| 11/28 | 371 | 372 | 370 | 371 | 0% | 305,540 | - | +0.54% | - | - |
| 11/27 | 370 | 371 | 370 | 371 | +0.54% | 307,370 | - | +0.54% | - | - |
| 11/26 | 368 | 369 | 367 | 369 | +1.65% | 662,940 | - | 0% | - | - |
| 11/25 | 364 | 364 | 363 | 363 | +1.68% | 445,300 | - | -1.36% | - | - |
| 11/21 | 355 | 357 | 355 | 357 | -2.46% | 738,790 | - | -2.99% | - | - |
| 11/20 | 365 | 366 | 365 | 366 | +1.67% | 2,293,850 | - | -0.54% | - | - |
| 11/19 | 360 | 360 | 358 | 360 | -0.28% | 930,290 | - | -2.17% | - | - |
| 11/18 | 363 | 363 | 360 | 361 | -1.63% | 1,604,170 | - | -1.9% | - | - |
| 11/17 | 367 | 368 | 366 | 367 | +0.27% | 367,440 | - | -0.54% | - | - |
| 11/14 | 367 | 367 | 366 | 366 | -2.14% | 1,230,720 | - | -0.81% | - | - |
| 11/13 | 372 | 374 | 372 | 374 | +0.27% | 661,480 | - | +1.36% | - | - |
| 11/12 | 372 | 373 | 372 | 373 | +0.54% | 280,110 | - | +1.36% | - | - |
| 11/11 | 372 | 372 | 371 | 371 | +0.54% | 1,067,910 | - | +0.82% | - | - |
| 11/10 | 368 | 369 | 367 | 369 | 0% | 270,550 | - | +0.27% | - | - |
| 11/07 | 367 | 369 | 365 | 369 | 0% | 976,910 | - | +0.27% | - | - |
| 11/06 | 370 | 370 | 369 | 369 | +0.27% | 1,104,520 | - | +0.27% | - | - |
| 11/05 | 368 | 368 | 366 | 368 | -0.81% | 1,439,130 | - | +0.27% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2021年
2月期 | 295
2,950
8/31 | 194
1,940
6/29 | 9,361,600
936,160
5/14 |
2022年
2月期 | 314
3,135
1/4 | 235
6/17 | 9,329,480
932,948
9/21 |
2023年
2月期 | 282
8/1 | 226
10/3 | 10,444,260
11/11 |
2024年
2月期 | 327
7/17
7/16 | 248
10/30 | 6,475,380
10/24 |
2025年
2月期 | 355
8/29
8/15 | 270
4/9 | 5,409,890
4/7 |
| 最新 | 351
2026/4/3 | 631,640 |
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。
