iシェアーズ米国債20年超ETF(為替ヘッジあり)（2621）のPBR（株価純資産倍率）の推移
2025/12/26～2026/05/29
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 |
| 05/29 | 1,043 | 1,047 | 1,043 | 1,045 | +0.97% | 778,649 | - | +0.58% | - | - |
| 05/28 | 1,036 | 1,038 | 1,032 | 1,035 | -0.1% | 272,325 | - | -0.38% | - | - |
| 05/27 | 1,038 | 1,041 | 1,036 | 1,036 | 0% | 729,036 | - | -0.38% | - | - |
| 05/26 | 1,039 | 1,039 | 1,035 | 1,036 | -0.1% | 357,634 | - | -0.48% | - | - |
| 05/25 | 1,033 | 1,039 | 1,033 | 1,037 | +1.07% | 1,185,903 | - | -0.48% | - | - |
| 05/22 | 1,025 | 1,028 | 1,025 | 1,026 | +0.59% | 789,529 | - | -1.63% | - | - |
| 05/21 | 1,020 | 1,023 | 1,019 | 1,020 | +0.69% | 558,989 | - | -2.3% | - | - |
| 05/20 | 1,013 | 1,014 | 1,009 | 1,013 | -0.39% | 626,994 | - | -3.06% | - | - |
| 05/19 | 1,018 | 1,021 | 1,017 | 1,017 | 0% | 754,167 | - | -2.87% | - | - |
| 05/18 | 1,020 | 1,022 | 1,015 | 1,017 | -1.07% | 877,266 | - | -3.14% | - | - |
| 05/15 | 1,034 | 1,035 | 1,028 | 1,028 | -0.68% | 436,459 | - | -2.28% | - | - |
| 05/14 | 1,035 | 1,037 | 1,034 | 1,035 | -0.29% | 531,902 | - | -1.71% | - | - |
| 05/13 | 1,037 | 1,038 | 1,035 | 1,038 | -0.29% | 927,637 | - | -1.52% | - | - |
| 05/12 | 1,043 | 1,044 | 1,041 | 1,041 | -0.38% | 686,606 | - | -1.33% | - | - |
| 05/11 | 1,047 | 1,048 | 1,045 | 1,045 | -0.1% | 723,692 | - | -1.04% | - | - |
| 05/08 | 1,047 | 1,048 | 1,045 | 1,046 | -0.48% | 374,176 | - | -1.04% | - | - |
| 05/07 | 1,051 | 1,053 | 1,050 | 1,051 | +0.67% | 644,343 | - | -0.66% | - | - |
| 05/01 | 1,045 | 1,045 | 1,043 | 1,044 | +0.48% | 1,292,934 | - | -1.32% | - | - |
| 04/30 | 1,041 | 1,042 | 1,039 | 1,039 | -0.86% | 1,269,349 | - | -1.89% | - | - |
| 04/28 | 1,050 | 1,051 | 1,047 | 1,048 | -0.57% | 692,730 | - | -1.13% | - | - |
| 04/27 | 1,052 | 1,055 | 1,051 | 1,054 | +0.09% | 1,487,541 | - | -0.57% | - | - |
| 04/24 | 1,055 | 1,056 | 1,053 | 1,053 | +0.1% | 259,324 | - | -0.66% | - | - |
| 04/23 | 1,055 | 1,056 | 1,052 | 1,052 | -0.38% | 218,539 | - | -0.85% | - | - |
| 04/22 | 1,056 | 1,059 | 1,056 | 1,056 | -0.38% | 169,175 | - | -0.56% | - | - |
| 04/21 | 1,060 | 1,063 | 1,059 | 1,060 | +0.38% | 720,663 | - | -0.19% | - | - |
| 04/20 | 1,056 | 1,058 | 1,055 | 1,056 | +0.57% | 447,827 | - | -0.56% | - | - |
| 04/17 | 1,052 | 1,052 | 1,049 | 1,050 | -0.85% | 605,695 | - | -1.22% | - | - |
| 04/16 | 1,058 | 1,059 | 1,057 | 1,059 | -0.47% | 222,199 | - | -0.47% | - | - |
| 04/15 | 1,064 | 1,065 | 1,062 | 1,064 | +0.57% | 312,712 | - | -0.09% | - | - |
| 04/14 | 1,056 | 1,060 | 1,056 | 1,058 | +0.57% | 825,308 | - | -0.75% | - | - |
| 04/13 | 1,050 | 1,052 | 1,048 | 1,052 | -0.47% | 748,926 | - | -1.41% | - | - |
| 04/10 | 1,059 | 1,060 | 1,057 | 1,057 | -0.19% | 497,314 | - | -1.12% | - | - |
| 04/09 | 1,061 | 1,062 | 1,058 | 1,059 | -1.58% | 414,273 | - | -1.03% | - | - |
| 04/08 | 1,075 | 1,078 | 1,073 | 1,076 | +0.84% | 1,452,888 | - | +0.37% | - | - |
| 04/07 | 1,068 | 1,070 | 1,064 | 1,067 | +0.38% | 475,818 | - | -0.56% | - | - |
| 04/06 | 1,063 | 1,065 | 1,062 | 1,063 | -0.37% | 668,176 | - | -1.12% | - | - |
| 04/03 | 1,068 | 1,070 | 1,067 | 1,067 | +0.85% | 600,901 | - | -0.93% | - | - |
| 04/02 | 1,068 | 1,068 | 1,057 | 1,058 | -1.31% | 722,366 | - | -1.86% | - | - |
| 04/01 | 1,068 | 1,073 | 1,067 | 1,072 | +0.37% | 522,576 | - | -0.74% | - | - |
| 03/31 | 1,062 | 1,069 | 1,062 | 1,068 | +0.85% | 634,721 | - | -1.2% | - | - |
| 03/30 | 1,055 | 1,061 | 1,054 | 1,059 | +0.09% | 1,027,447 | - | -2.22% | - | - |
| 03/27 | 1,060 | 1,061 | 1,055 | 1,058 | -0.38% | 603,918 | - | -2.4% | - | - |
| 03/26 | 1,064 | 1,066 | 1,060 | 1,062 | 0% | 188,456 | - | -2.21% | - | - |
| 03/25 | 1,062 | 1,065 | 1,062 | 1,062 | +0.38% | 633,804 | - | -2.39% | - | - |
| 03/24 | 1,065 | 1,065 | 1,057 | 1,058 | +0.57% | 694,882 | - | -2.85% | - | - |
| 03/23 | 1,054 | 1,057 | 1,051 | 1,052 | -1.5% | 953,360 | - | -3.57% | - | - |
| 03/19 | 1,068 | 1,071 | 1,066 | 1,068 | -1.11% | 793,812 | - | -2.2% | - | - |
| 03/18 | 1,076 | 1,081 | 1,075 | 1,080 | +1.12% | 324,375 | - | -1.1% | - | - |
| 03/17 | 1,073 | 1,073 | 1,068 | 1,068 | 0% | 434,425 | - | -2.2% | - | - |
| 03/16 | 1,068 | 1,071 | 1,068 | 1,068 | 0% | 531,472 | - | -2.2% | - | - |
| 03/13 | 1,070 | 1,072 | 1,068 | 1,068 | -0.37% | 500,720 | - | -2.2% | - | - |
| 03/12 | 1,070 | 1,073 | 1,068 | 1,072 | -1.47% | 604,760 | - | -1.83% | - | - |
| 03/11 | 1,086 | 1,090 | 1,086 | 1,088 | -0.82% | 167,803 | - | -0.37% | - | - |
| 03/10 | 1,097 | 1,100 | 1,096 | 1,097 | +1.29% | 1,403,873 | - | +0.55% | - | - |
| 03/09 | 1,086 | 1,087 | 1,079 | 1,083 | -0.82% | 1,645,064 | - | -0.64% | - | - |
| 03/06 | 1,093 | 1,095 | 1,092 | 1,092 | 0% | 587,900 | - | +0.18% | - | - |
| 03/05 | 1,097 | 1,099 | 1,091 | 1,092 | -0.64% | 728,806 | - | +0.28% | - | - |
| 03/04 | 1,101 | 1,106 | 1,099 | 1,099 | -0.18% | 918,460 | - | +0.92% | - | - |
| 03/03 | 1,107 | 1,108 | 1,101 | 1,101 | -0.99% | 527,880 | - | +1.19% | - | - |
| 03/02 | 1,121 | 1,123 | 1,111 | 1,112 | -0.09% | 872,962 | - | +2.3% | - | - |
| 02/27 | 1,112 | 1,113 | 1,111 | 1,113 | +0.63% | 1,050,353 | - | +2.58% | - | - |
| 02/26 | 1,105 | 1,106 | 1,103 | 1,106 | +0.27% | 494,339 | - | +2.12% | - | - |
| 02/25 | 1,103 | 1,106 | 1,102 | 1,103 | +0.18% | 756,137 | - | +1.94% | - | - |
| 02/24 | 1,102 | 1,104 | 1,101 | 1,101 | -0.09% | 1,433,338 | - | +1.85% | - | - |
| 02/20 | 1,102 | 1,105 | 1,102 | 1,102 | +0.36% | 1,785,248 | - | +2.04% | - | - |
| 02/19 | 1,101 | 1,103 | 1,097 | 1,098 | -0.45% | 1,362,608 | - | +1.76% | - | - |
| 02/18 | 1,105 | 1,108 | 1,102 | 1,103 | -0.18% | 467,470 | - | +2.22% | - | - |
| 02/17 | 1,105 | 1,109 | 1,105 | 1,105 | +0.18% | 595,061 | - | +2.6% | - | - |
| 02/16 | 1,102 | 1,105 | 1,102 | 1,103 | +0.82% | 1,039,050 | - | +2.51% | - | - |
| 02/13 | 1,097 | 1,098 | 1,094 | 1,094 | +1.02% | 1,786,489 | - | +1.77% | - | - |
| 02/12 | 1,084 | 1,085 | 1,082 | 1,083 | +0.46% | 1,215,814 | - | +0.74% | - | - |
| 02/10 | 1,077 | 1,079 | 1,075 | 1,078 | +0.65% | 887,689 | - | +0.28% | - | - |
| 02/09 | 1,073 | 1,076 | 1,069 | 1,071 | -0.46% | 949,561 | - | -0.37% | - | - |
| 02/06 | 1,078 | 1,082 | 1,076 | 1,076 | +0.94% | 1,086,740 | - | 0% | - | - |
| 02/05 | 1,064 | 1,068 | 1,064 | 1,066 | 0% | 1,170,030 | - | -1.02% | - | - |
| 02/04 | 1,068 | 1,069 | 1,066 | 1,066 | +0.09% | 563,489 | - | -1.11% | - | - |
| 02/03 | 1,067 | 1,068 | 1,064 | 1,065 | -0.84% | 639,717 | - | -1.3% | - | - |
| 02/02 | 1,071 | 1,075 | 1,068 | 1,074 | +0.56% | 1,136,606 | - | -0.56% | - | - |
| 01/30 | 1,074 | 1,075 | 1,067 | 1,068 | -0.09% | 680,985 | - | -1.11% | - | - |
| 01/29 | 1,076 | 1,077 | 1,069 | 1,069 | -0.65% | 631,947 | - | -1.11% | - | - |
| 01/28 | 1,075 | 1,078 | 1,075 | 1,076 | -0.46% | 931,119 | - | -0.55% | - | - |
| 01/27 | 1,083 | 1,084 | 1,080 | 1,081 | +0.09% | 695,769 | - | -0.09% | - | - |
| 01/26 | 1,081 | 1,084 | 1,080 | 1,080 | +0.28% | 1,038,805 | - | -0.28% | - | - |
| 01/23 | 1,076 | 1,080 | 1,076 | 1,077 | +0.56% | 671,734 | - | -0.55% | - | - |
| 01/22 | 1,073 | 1,075 | 1,071 | 1,071 | +0.28% | 1,759,214 | - | -1.11% | - | - |
| 01/21 | 1,065 | 1,068 | 1,063 | 1,068 | 0% | 1,073,071 | - | -1.48% | - | - |
| 01/20 | 1,072 | 1,073 | 1,067 | 1,068 | -0.56% | 923,437 | - | -1.57% | - | - |
| 01/19 | 1,078 | 1,081 | 1,073 | 1,074 | -0.92% | 760,622 | - | -1.1% | - | - |
| 01/16 | 1,085 | 1,086 | 1,084 | 1,084 | -0.18% | 418,126 | - | -0.28% | - | - |
| 01/15 | 1,085 | 1,087 | 1,084 | 1,086 | +0.84% | 962,450 | - | -0.18% | - | - |
| 01/14 | 1,077 | 1,078 | 1,076 | 1,077 | +0.19% | 555,082 | - | -1.01% | - | - |
| 01/13 | 1,078 | 1,081 | 1,075 | 1,075 | 0% | 1,180,804 | - | -1.29% | - | - |
| 01/09 | 1,077 | 1,078 | 1,075 | 1,075 | -0.56% | 552,257 | - | -1.47% | - | - |
| 01/08 | 1,078 | 1,081 | 1,077 | 1,081 | -0.46% | 741,197 | - | -1.01% | - | - |
| 01/07 | 1,084 | 1,087 | 1,084 | 1,086 | +0.37% | 840,344 | - | -0.64% | - | - |
| 01/06 | 1,086 | 1,086 | 1,082 | 1,082 | -0.18% | 663,482 | - | -1.19% | - | - |
| 01/05 | 1,085 | 1,086 | 1,082 | 1,084 | -0.91% | 1,882,205 | - | -1.09% | - | - |
| 2025 |
| 12/30 | 1,094 | 1,097 | 1,093 | 1,094 | +0.27% | 710,214 | - | -0.36% | - | - |
| 12/29 | 1,092 | 1,094 | 1,091 | 1,091 | 0% | 716,410 | - | -0.64% | - | - |
| 12/26 | 1,094 | 1,095 | 1,091 | 1,091 | -0.09% | 1,845,664 | - | -0.73% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2021年
1月期 | 2,532
10/16 | 2,055
3/19 | 287,728
4/16 |
2022年
1月期 | 2,364
12/6 | 1,623
6/15 | 445,196
3/4 |
2023年
1月期 | 1,802
8/2 | 1,353
10/25 | 2,273,370
7/28 |
2024年
1月期 | 1,405
8/1 | 1,138
10/23 | 5,102,725
12/14 |
2025年
1月期 | 1,335
9/17 | 1,054
5/22 | 7,536,357
8/5 |
2026年
1月期 | 1,144
10/23 | 1,063
1/21 | 3,657,741
9/9 |
| 最新 | 1,045
2026/5/29 | 778,649 |
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。
