2564 グローバルX MSCIスーパーディビィデンドー日本株…
グローバルX MSCIスーパーディビィデンドー日本株式ETF（2564）のPER（株価収益率）の推移
2026/04/22～2026/09/16
株価＆PER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 | ||||||||||
| 09/16 | 3,653 | 3,700 | 3,653 | 3,680 | +0.3% | 645,262 | - | 0% | - | - |
| 09/15 | 3,695 | 3,695 | 3,658 | 3,669 | -0.24% | 591,288 | - | -0.24% | - | - |
| 09/14 | 3,605 | 3,678 | 3,605 | 3,678 | +1.77% | 6,838 | - | +0.05% | - | - |
| 09/11 | 3,616 | 3,650 | 3,594 | 3,614 | -0.5% | 596,686 | - | -1.58% | - | - |
| 09/10 | 3,630 | 3,632 | 3,608 | 3,632 | 0% | 602,590 | - | -1.01% | - | - |
| 09/09 | 3,672 | 3,672 | 3,615 | 3,632 | -0.16% | 8,383 | - | -0.87% | - | - |
| 09/08 | 3,688 | 3,688 | 3,638 | 3,638 | -1.73% | 9,947 | - | -0.52% | - | - |
| 09/07 | 3,702 | 3,720 | 3,688 | 3,702 | +0.05% | 12,964 | - | +1.37% | - | - |
| 09/04 | 3,752 | 3,752 | 3,700 | 3,700 | -0.78% | 552,602 | - | +1.51% | - | - |
| 09/03 | 3,726 | 3,744 | 3,719 | 3,729 | -0.37% | 25,817 | - | +2.47% | - | - |
| 09/02 | 3,792 | 3,792 | 3,724 | 3,743 | -0.77% | 12,987 | - | +3.03% | - | - |
| 09/01 | 3,774 | 3,794 | 3,752 | 3,772 | -0.08% | 15,248 | - | +4.06% | - | - |
| 08/31 | 3,775 | 3,775 | 3,746 | 3,775 | +0.4% | 38,492 | - | +4.43% | - | - |
| 08/28 | 3,735 | 3,762 | 3,713 | 3,760 | +0.8% | 4,630 | - | +4.33% | - | - |
| 08/27 | 3,720 | 3,738 | 3,703 | 3,730 | +0.43% | 5,705 | - | +3.84% | - | - |
| 08/26 | 3,687 | 3,723 | 3,687 | 3,714 | +0.73% | 12,071 | - | +3.66% | - | - |
| 08/25 | 3,700 | 3,710 | 3,687 | 3,687 | -0.32% | 21,505 | - | +3.13% | - | - |
| 08/24 | 3,686 | 3,699 | 3,672 | 3,699 | +0.79% | 14,263 | - | +3.76% | - | - |
| 08/21 | 3,641 | 3,670 | 3,639 | 3,670 | +2.77% | 10,011 | - | +3.23% | - | - |
| 08/20 | 3,627 | 3,642 | 3,571 | 3,571 | -0.81% | 16,550 | - | +0.68% | - | - |
| 08/19 | 3,660 | 3,660 | 3,586 | 3,600 | -1.72% | 40,462 | - | +1.61% | - | - |
| 08/18 | 3,665 | 3,665 | 3,636 | 3,663 | +0.3% | 2,754 | - | +3.62% | - | - |
| 08/17 | 3,658 | 3,666 | 3,646 | 3,652 | -0.11% | 4,922 | - | +3.57% | - | - |
| 08/14 | 3,640 | 3,658 | 3,624 | 3,656 | +0.44% | 20,620 | - | +3.98% | - | - |
| 08/13 | 3,652 | 3,660 | 3,622 | 3,640 | +0.36% | 6,455 | - | +3.79% | - | - |
| 08/12 | 3,649 | 3,658 | 3,627 | 3,627 | +0.06% | 11,731 | - | +3.69% | - | - |
| 08/10 | 3,580 | 3,644 | 3,577 | 3,625 | +1.51% | 42,663 | - | +3.9% | - | - |
| 08/07 | 3,577 | 3,579 | 3,542 | 3,571 | +0.88% | 22,837 | - | +2.61% | - | - |
| 08/06 | 3,482 | 3,540 | 3,482 | 3,540 | +1.14% | 19,000 | - | +1.96% | - | - |
| 08/05 | 3,490 | 3,500 | 3,477 | 3,500 | +0.98% | 43,057 | - | +1.07% | - | - |
| 08/04 | 3,499 | 3,499 | 3,459 | 3,466 | -0.94% | 20,430 | - | +0.29% | - | - |
| 08/03 | 3,513 | 3,513 | 3,449 | 3,499 | -1.19% | 117,293 | - | +1.42% | - | - |
| 07/31 | 3,558 | 3,558 | 3,505 | 3,541 | -0.39% | 7,337 | - | +2.91% | - | - |
| 07/30 | 3,576 | 3,576 | 3,514 | 3,555 | -0.45% | 56,281 | - | +3.64% | - | - |
| 07/29 | 3,548 | 3,571 | 3,530 | 3,571 | +0.93% | 27,567 | - | +4.48% | - | - |
| 07/28 | 3,539 | 3,540 | 3,514 | 3,538 | +0.14% | 27,374 | - | +3.91% | - | - |
| 07/27 | 3,485 | 3,541 | 3,485 | 3,533 | +1.46% | 53,353 | - | +4.1% | - | - |
| 07/24 | 3,479 | 3,482 | 3,455 | 3,482 | +0.2% | 68,403 | - | +2.9% | - | - |
| 07/23 | 3,483 | 3,495 | 3,475 | 3,475 | -1.05% | 20,872 | - | +2.93% | - | - |
| 07/22 | 3,480 | 3,512 | 3,480 | 3,512 | +0.63% | 21,893 | - | +4.24% | - | - |
| 07/21 | 3,481 | 3,493 | 3,454 | 3,490 | +1.34% | 29,400 | - | +3.87% | - | - |
| 07/17 | 3,477 | 3,477 | 3,411 | 3,444 | -0.52% | 74,678 | - | +2.74% | - | - |
| 07/16 | 3,450 | 3,487 | 3,450 | 3,462 | -0.17% | 23,661 | - | +3.47% | - | - |
| 07/15 | 3,461 | 3,478 | 3,455 | 3,468 | +0.43% | 37,642 | - | +3.93% | - | - |
| 07/14 | 3,439 | 3,455 | 3,419 | 3,453 | +0.91% | 38,735 | - | +3.72% | - | - |
| 07/13 | 3,430 | 3,447 | 3,406 | 3,422 | -0.23% | 22,425 | - | +3.01% | - | - |
| 07/10 | 3,425 | 3,433 | 3,412 | 3,430 | +0.79% | 36,830 | - | +3.47% | - | - |
| 07/09 | 3,406 | 3,407 | 3,392 | 3,403 | -0.64% | 13,351 | - | +2.81% | - | - |
| 07/08 | 3,439 | 3,439 | 3,403 | 3,425 | +0.35% | 10,563 | - | +3.66% | - | - |
| 07/07 | 3,423 | 3,440 | 3,408 | 3,413 | -0.09% | 27,791 | - | +3.46% | - | - |
| 07/06 | 3,419 | 3,432 | 3,391 | 3,416 | +0.74% | 26,003 | - | +3.74% | - | - |
| 07/03 | 3,380 | 3,391 | 3,368 | 3,391 | +0.62% | 32,738 | - | +3.13% | - | - |
| 07/02 | 3,330 | 3,370 | 3,329 | 3,370 | +1.57% | 23,259 | - | +2.56% | - | - |
| 07/01 | 3,336 | 3,340 | 3,313 | 3,318 | -0.3% | 19,486 | - | +1.07% | - | - |
| 06/30 | 3,316 | 3,335 | 3,302 | 3,328 | +0.54% | 724,859 | - | +1.4% | - | - |
| 06/29 | 3,280 | 3,310 | 3,280 | 3,310 | +1.13% | 61,842 | - | +0.88% | - | - |
| 06/26 | 3,270 | 3,284 | 3,262 | 3,273 | 0% | 79,914 | - | -0.24% | - | - |
| 06/25 | 3,274 | 3,284 | 3,262 | 3,273 | +0.74% | 24,688 | - | -0.27% | - | - |
| 06/24 | 3,263 | 3,266 | 3,240 | 3,249 | +0.12% | 37,473 | - | -1.04% | - | - |
| 06/23 | 3,274 | 3,279 | 3,245 | 3,245 | -0.98% | 79,750 | - | -1.22% | - | - |
| 06/22 | 3,273 | 3,285 | 3,263 | 3,277 | +0.12% | 15,454 | - | -0.33% | - | - |
| 06/19 | 3,293 | 3,294 | 3,265 | 3,273 | -0.55% | 9,116 | - | -0.58% | - | - |
| 06/18 | 3,279 | 3,297 | 3,273 | 3,291 | +0.3% | 21,979 | - | -0.18% | - | - |
| 06/17 | 3,300 | 3,302 | 3,274 | 3,281 | -0.12% | 9,409 | - | -0.58% | - | - |
| 06/16 | 3,310 | 3,310 | 3,277 | 3,285 | -0.76% | 37,832 | - | -0.61% | - | - |
| 06/15 | 3,305 | 3,338 | 3,305 | 3,310 | +1.1% | 72,612 | - | +0.03% | - | - |
| 06/12 | 3,292 | 3,292 | 3,269 | 3,274 | +0.77% | 79,206 | - | -1.18% | - | - |
| 06/11 | 3,268 | 3,268 | 3,226 | 3,249 | -0.61% | 25,725 | - | -2.08% | - | - |
| 06/10 | 3,280 | 3,289 | 3,259 | 3,269 | -0.06% | 14,374 | - | -1.65% | - | - |
| 06/09 | 3,283 | 3,303 | 3,268 | 3,271 | +0.28% | 25,289 | - | -1.71% | - | - |
| 06/08 | 3,255 | 3,279 | 3,240 | 3,262 | -0.61% | 78,398 | - | -2.1% | - | - |
| 06/05 | 3,291 | 3,301 | 3,279 | 3,282 | +0.4% | 15,226 | - | -1.65% | - | - |
| 06/04 | 3,300 | 3,300 | 3,265 | 3,269 | -0.88% | 29,631 | - | -2.1% | - | - |
| 06/03 | 3,289 | 3,306 | 3,263 | 3,298 | +1.01% | 61,869 | - | -1.35% | - | - |
| 06/02 | 3,250 | 3,269 | 3,229 | 3,265 | -0.61% | 35,747 | - | -2.45% | - | - |
| 06/01 | 3,347 | 3,347 | 3,268 | 3,285 | -1.53% | 25,766 | - | -2.12% | - | - |
| 05/29 | 3,310 | 3,352 | 3,302 | 3,336 | +1.09% | 78,035 | - | -0.86% | - | - |
| 05/28 | 3,311 | 3,311 | 3,264 | 3,300 | +0.03% | 76,926 | - | -2.16% | - | - |
| 05/27 | 3,300 | 3,310 | 3,288 | 3,299 | +0.27% | 18,574 | - | -2.45% | - | - |
| 05/26 | 3,307 | 3,312 | 3,290 | 3,290 | -0.51% | 20,947 | - | -3.01% | - | - |
| 05/25 | 3,300 | 3,321 | 3,292 | 3,307 | +0.06% | 13,578 | - | -2.82% | - | - |
| 05/22 | 3,308 | 3,320 | 3,300 | 3,305 | -0.18% | 36,085 | - | -3.16% | - | - |
| 05/21 | 3,306 | 3,327 | 3,306 | 3,311 | +0.61% | 26,816 | - | -3.27% | - | - |
| 05/20 | 3,342 | 3,342 | 3,266 | 3,291 | -1.08% | 29,824 | - | -4.16% | - | - |
| 05/19 | 3,375 | 3,375 | 3,317 | 3,327 | -1.54% | 17,042 | - | -3.45% | - | - |
| 05/18 | 3,372 | 3,379 | 3,321 | 3,379 | 0% | 20,033 | - | -2.28% | - | - |
| 05/15 | 3,366 | 3,400 | 3,357 | 3,379 | 0% | 13,788 | - | -2.51% | - | - |
| 05/14 | 3,421 | 3,421 | 3,372 | 3,379 | -0.41% | 7,082 | - | -2.71% | - | - |
| 05/13 | 3,400 | 3,418 | 3,391 | 3,393 | -0.35% | 11,191 | - | -2.53% | - | - |
| 05/12 | 3,416 | 3,450 | 3,400 | 3,405 | +0.15% | 30,313 | - | -2.38% | - | - |
| 05/11 | 3,395 | 3,423 | 3,380 | 3,400 | 0% | 15,241 | - | -2.72% | - | - |
| 05/08 | 3,390 | 3,400 | 3,366 | 3,400 | 0% | 13,612 | - | -2.8% | - | - |
| 05/07 | 3,389 | 3,416 | 3,378 | 3,400 | +1.07% | 26,933 | - | -2.94% | - | - |
| 05/01 | 3,381 | 3,381 | 3,336 | 3,364 | -0.03% | 18,683 | - | -4.1% | - | - |
| 04/30 | 3,377 | 3,388 | 3,362 | 3,365 | -0.56% | 21,147 | - | -4.24% | - | - |
| 04/28 | 3,356 | 3,389 | 3,341 | 3,384 | +0.83% | 29,377 | - | -3.92% | - | - |
| 04/27 | 3,361 | 3,370 | 3,318 | 3,356 | -0.36% | 29,675 | - | -4.85% | - | - |
| 04/24 | 3,385 | 3,389 | 3,356 | 3,368 | -0.5% | 22,598 | - | -4.62% | - | - |
| 04/23 | 3,425 | 3,425 | 3,374 | 3,385 | -3.18% | 54,772 | - | -4.35% | - | - |
| 04/22 | 3,499 | 3,499 | 3,457 | 3,496 | -0.23% | 43,282 | - | -1.49% | - | - |
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。
