iFreeETF中国科創板50(STAR50)（2628）のPER（株価収益率）の推移
2026/01/26～2026/06/23
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 |
| 06/23 | 4,431 | 4,475 | 4,320 | 4,330 | -2.15% | 20,106 | - | +7.55% | - | - |
| 06/22 | 4,400 | 4,426 | 4,310 | 4,425 | +1.37% | 16,199 | - | +10.32% | - | - |
| 06/19 | 4,370 | 4,415 | 4,304 | 4,365 | -0.11% | 3,249 | - | +9.45% | - | - |
| 06/18 | 4,131 | 4,388 | 4,131 | 4,370 | +5.05% | 16,662 | - | +10.21% | - | - |
| 06/17 | 3,936 | 4,180 | 3,936 | 4,160 | +4.26% | 7,067 | - | +5.37% | - | - |
| 06/16 | 4,050 | 4,064 | 3,911 | 3,990 | +0.78% | 2,855 | - | +1.27% | - | - |
| 06/15 | 3,901 | 3,990 | 3,824 | 3,959 | +3.34% | 20,809 | - | +0.61% | - | - |
| 06/12 | 3,776 | 3,920 | 3,776 | 3,831 | +2.3% | 25,596 | - | -2.54% | - | - |
| 06/11 | 3,675 | 3,788 | 3,675 | 3,745 | 0% | 9,779 | - | -4.54% | - | - |
| 06/10 | 3,705 | 3,894 | 3,690 | 3,745 | -0.4% | 12,416 | - | -4.49% | - | - |
| 06/09 | 3,699 | 3,765 | 3,615 | 3,760 | +2.45% | 13,702 | - | -3.91% | - | - |
| 06/08 | 3,805 | 3,805 | 3,595 | 3,670 | -3.55% | 26,432 | - | -5.99% | - | - |
| 06/05 | 3,999 | 3,999 | 3,800 | 3,805 | -3.79% | 11,004 | - | -2.21% | - | - |
| 06/04 | 3,975 | 4,024 | 3,880 | 3,955 | +0.89% | 1,030 | - | +2.09% | - | - |
| 06/03 | 3,945 | 4,045 | 3,835 | 3,920 | +1.16% | 7,250 | - | +1.9% | - | - |
| 06/02 | 3,750 | 3,899 | 3,730 | 3,875 | +1.71% | 3,378 | - | +1.44% | - | - |
| 06/01 | 3,950 | 4,009 | 3,800 | 3,810 | -3.54% | 9,857 | - | +0.37% | - | - |
| 05/29 | 4,230 | 4,230 | 3,936 | 3,950 | -5.05% | 5,814 | - | +4.72% | - | - |
| 05/28 | 4,128 | 4,200 | 4,075 | 4,160 | +0.24% | 44,025 | - | +11.14% | - | - |
| 05/27 | 4,250 | 4,290 | 4,086 | 4,150 | -1.31% | 10,432 | - | +12.01% | - | - |
| 05/26 | 4,320 | 4,350 | 4,133 | 4,205 | -1.41% | 7,310 | - | +14.67% | - | - |
| 05/25 | 4,090 | 4,275 | 4,020 | 4,265 | +5.83% | 9,356 | - | +17.59% | - | - |
| 05/22 | 4,001 | 4,050 | 3,950 | 4,030 | -0.49% | 10,830 | - | +12.51% | - | - |
| 05/21 | 4,325 | 4,325 | 4,030 | 4,050 | -1.58% | 12,083 | - | +14.21% | - | - |
| 05/20 | 3,999 | 4,136 | 3,923 | 4,115 | +3.78% | 21,570 | - | +17.27% | - | - |
| 05/19 | 3,910 | 3,965 | 3,777 | 3,965 | +3.26% | 9,092 | - | +14.36% | - | - |
| 05/18 | 3,930 | 3,930 | 3,790 | 3,840 | +1.32% | 8,328 | - | +11.92% | - | - |
| 05/15 | 3,895 | 3,927 | 3,774 | 3,790 | -4.41% | 34,864 | - | +11.7% | - | - |
| 05/14 | 4,035 | 4,057 | 3,910 | 3,965 | +0.25% | 13,258 | - | +18.22% | - | - |
| 05/13 | 3,865 | 3,955 | 3,765 | 3,955 | +2.33% | 10,533 | - | +19.49% | - | - |
| 05/12 | 3,918 | 3,918 | 3,785 | 3,865 | +0.42% | 16,125 | - | +18.34% | - | - |
| 05/11 | 3,710 | 3,890 | 3,640 | 3,849 | +6.18% | 19,311 | - | +19.24% | - | - |
| 05/08 | 3,720 | 3,740 | 3,609 | 3,625 | -2.48% | 7,387 | - | +13.74% | - | - |
| 05/07 | 3,755 | 3,800 | 3,651 | 3,717 | +4.85% | 6,723 | - | +17.74% | - | - |
| 05/01 | 3,650 | 3,650 | 3,490 | 3,545 | +0.85% | 2,625 | - | +13.48% | - | - |
| 04/30 | 3,399 | 3,560 | 3,370 | 3,515 | +4.46% | 8,928 | - | +13.46% | - | - |
| 04/28 | 3,370 | 3,432 | 3,365 | 3,365 | -0.15% | 4,819 | - | +9.43% | - | - |
| 04/27 | 3,331 | 3,418 | 3,301 | 3,370 | +3.09% | 10,767 | - | +10.31% | - | - |
| 04/24 | 3,225 | 3,320 | 3,225 | 3,269 | +0.28% | 6,792 | - | +7.78% | - | - |
| 04/23 | 3,286 | 3,309 | 3,206 | 3,260 | -0.37% | 2,502 | - | +7.84% | - | - |
| 04/22 | 3,230 | 3,272 | 3,203 | 3,272 | +2.09% | 2,891 | - | +8.52% | - | - |
| 04/21 | 3,250 | 3,285 | 3,198 | 3,205 | -0.77% | 1,024 | - | +6.58% | - | - |
| 04/20 | 3,230 | 3,288 | 3,196 | 3,230 | +1.06% | 4,164 | - | +7.52% | - | - |
| 04/17 | 3,180 | 3,236 | 3,180 | 3,196 | -0.68% | 903 | - | +6.6% | - | - |
| 04/16 | 3,220 | 3,220 | 3,180 | 3,218 | +0.72% | 539 | - | +7.45% | - | - |
| 04/15 | 3,162 | 3,244 | 3,162 | 3,195 | +1.4% | 2,920 | - | +6.86% | - | - |
| 04/14 | 3,170 | 3,194 | 3,119 | 3,151 | +0.7% | 4,245 | - | +5.49% | - | - |
| 04/13 | 3,060 | 3,161 | 3,060 | 3,129 | +0.29% | 6,202 | - | +4.86% | - | - |
| 04/10 | 3,064 | 3,120 | 3,015 | 3,120 | +2.13% | 3,214 | - | +4.66% | - | - |
| 04/09 | 3,075 | 3,087 | 3,014 | 3,055 | -0.65% | 1,547 | - | +2.55% | - | - |
| 04/08 | 2,911 | 3,079 | 2,885 | 3,075 | +6.66% | 7,048 | - | +3.29% | - | - |
| 04/07 | 2,836 | 2,896 | 2,836 | 2,883 | +1.87% | 2,548 | - | -3.16% | - | - |
| 04/06 | 2,863 | 2,863 | 2,820 | 2,830 | -0.84% | 22,999 | - | -5.38% | - | - |
| 04/03 | 2,850 | 2,894 | 2,810 | 2,854 | -0.38% | 3,581 | - | -5.12% | - | - |
| 04/02 | 2,946 | 2,946 | 2,820 | 2,865 | -1.72% | 2,020 | - | -5.26% | - | - |
| 04/01 | 2,898 | 2,928 | 2,858 | 2,915 | +3.19% | 2,634 | - | -4.02% | - | - |
| 03/31 | 2,917 | 2,917 | 2,825 | 2,825 | -1.77% | 788 | - | -7.29% | - | - |
| 03/30 | 2,839 | 2,933 | 2,835 | 2,876 | -0.45% | 9,632 | - | -6.04% | - | - |
| 03/27 | 2,832 | 2,946 | 2,832 | 2,889 | +0.24% | 6,578 | - | -6.02% | - | - |
| 03/26 | 2,937 | 2,948 | 2,882 | 2,882 | -1.94% | 638 | - | -6.61% | - | - |
| 03/25 | 2,898 | 2,939 | 2,898 | 2,939 | +2.58% | 3,101 | - | -5.1% | - | - |
| 03/24 | 2,844 | 2,865 | 2,755 | 2,865 | +1.06% | 9,824 | - | -7.79% | - | - |
| 03/23 | 2,995 | 2,995 | 2,781 | 2,835 | -5.69% | 8,727 | - | -9.13% | - | - |
| 03/19 | 3,060 | 3,064 | 3,000 | 3,006 | -2.02% | 455 | - | -4.08% | - | - |
| 03/18 | 3,129 | 3,129 | 3,050 | 3,068 | +0.29% | 1,433 | - | -2.42% | - | - |
| 03/17 | 3,135 | 3,149 | 3,059 | 3,059 | -2.42% | 2,230 | - | -2.92% | - | - |
| 03/16 | 3,150 | 3,150 | 3,053 | 3,135 | +1.79% | 492 | - | -0.67% | - | - |
| 03/13 | 3,048 | 3,156 | 3,048 | 3,080 | -1.22% | 4,881 | - | -2.47% | - | - |
| 03/12 | 3,185 | 3,185 | 3,057 | 3,118 | +0.58% | 680 | - | -1.48% | - | - |
| 03/11 | 3,150 | 3,250 | 3,100 | 3,100 | -0.8% | 20,057 | - | -2.15% | - | - |
| 03/10 | 3,150 | 3,150 | 3,035 | 3,125 | +2.09% | 4,816 | - | -1.48% | - | - |
| 03/09 | 3,025 | 3,061 | 2,970 | 3,061 | -0.13% | 7,201 | - | -3.68% | - | - |
| 03/06 | 3,062 | 3,144 | 3,040 | 3,065 | +0.1% | 1,846 | - | -3.77% | - | - |
| 03/05 | 3,100 | 3,102 | 3,051 | 3,062 | +2.03% | 5,685 | - | -4.22% | - | - |
| 03/04 | 3,080 | 3,090 | 2,976 | 3,001 | -2.56% | 6,402 | - | -6.48% | - | - |
| 03/03 | 3,248 | 3,248 | 3,080 | 3,080 | -5.08% | 14,922 | - | -4.38% | - | - |
| 03/02 | 3,180 | 3,260 | 3,180 | 3,245 | +0.15% | 10,001 | - | +0.34% | - | - |
| 02/27 | 3,235 | 3,246 | 3,201 | 3,240 | -0.55% | 14,234 | - | +0.03% | - | - |
| 02/26 | 3,256 | 3,262 | 3,201 | 3,258 | +1.94% | 7,223 | - | +0.43% | - | - |
| 02/25 | 3,175 | 3,225 | 3,162 | 3,196 | +1.14% | 9,220 | - | -1.48% | - | - |
| 02/24 | 3,215 | 3,230 | 3,131 | 3,160 | -0.94% | 114,364 | - | -2.71% | - | - |
| 02/20 | 3,215 | 3,215 | 3,156 | 3,190 | -0.09% | 8,704 | - | -2% | - | - |
| 02/19 | 3,180 | 3,225 | 3,180 | 3,193 | +0.09% | 10,341 | - | -1.96% | - | - |
| 02/18 | 3,142 | 3,190 | 3,119 | 3,190 | +1.53% | 17,180 | - | -2.21% | - | - |
| 02/17 | 3,201 | 3,205 | 3,134 | 3,142 | -1.84% | 22,908 | - | -3.74% | - | - |
| 02/16 | 3,154 | 3,229 | 3,099 | 3,201 | +0.41% | 19,972 | - | -2.02% | - | - |
| 02/13 | 3,175 | 3,272 | 3,155 | 3,188 | -0.06% | 22,335 | - | -2.33% | - | - |
| 02/12 | 3,230 | 3,234 | 3,147 | 3,190 | -1.97% | 14,229 | - | -2.18% | - | - |
| 02/10 | 3,277 | 3,278 | 3,210 | 3,254 | +0.12% | 5,944 | - | -0.06% | - | - |
| 02/09 | 3,205 | 3,275 | 3,170 | 3,250 | +2.56% | 7,959 | - | +0.06% | - | - |
| 02/06 | 3,150 | 3,169 | 3,101 | 3,169 | -0.78% | 7,721 | - | -2.01% | - | - |
| 02/05 | 3,285 | 3,285 | 3,178 | 3,194 | -1.57% | 6,369 | - | -0.93% | - | - |
| 02/04 | 3,259 | 3,279 | 3,179 | 3,245 | +1.44% | 4,204 | - | +1.03% | - | - |
| 02/03 | 3,218 | 3,250 | 3,150 | 3,199 | +0.16% | 13,001 | - | +0.03% | - | - |
| 02/02 | 3,212 | 3,255 | 3,160 | 3,194 | -2.47% | 14,124 | - | +0.25% | - | - |
| 01/30 | 3,239 | 3,279 | 3,180 | 3,275 | +0.61% | 14,382 | - | +3.21% | - | - |
| 01/29 | 3,322 | 3,335 | 3,245 | 3,255 | -2.63% | 21,130 | - | +3.07% | - | - |
| 01/28 | 3,340 | 3,353 | 3,290 | 3,343 | -0.59% | 12,694 | - | +6.43% | - | - |
| 01/27 | 3,304 | 3,363 | 3,249 | 3,363 | +1.82% | 13,441 | - | +7.82% | - | - |
| 01/26 | 3,360 | 3,375 | 3,285 | 3,303 | -3.08% | 24,642 | - | +6.62% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2022年
2月期 | 2,789
7/27
7/12 | 2,114
4/14 | 12,518
4/8 |
2023年
2月期 | 2,374
8/9 | 1,765
12/26 | 9,273
11/16 |
2024年
2月期 | 2,399
4/10 | 1,410
2/5 | 26,958
7/27 |
2025年
2月期 | 13,500
10/8 | 1,321
9/18 | 180,999
1/29 |
| 最新 | 4,330
2026/6/23 | 20,106 |
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。
