iFreeETF中国グレーターベイエリア・イノベーション100(GBA100)（2629）のPER（株価収益率）の推移
2025/12/12～2026/05/15
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 |
| 05/15 | 3,746 | 3,809 | 3,689 | 3,689 | -2.41% | 5,856 | - | +0.76% | - | - |
| 05/14 | 3,900 | 3,900 | 3,774 | 3,780 | -1.31% | 2,879 | - | +3.56% | - | - |
| 05/13 | 3,782 | 3,830 | 3,781 | 3,830 | +1.27% | 1,785 | - | +5.34% | - | - |
| 05/12 | 3,800 | 3,820 | 3,780 | 3,782 | -0.47% | 878 | - | +4.5% | - | - |
| 05/11 | 3,714 | 3,800 | 3,714 | 3,800 | +2.4% | 5,001 | - | +5.38% | - | - |
| 05/08 | 3,693 | 3,732 | 3,693 | 3,711 | -0.24% | 3,128 | - | +3.34% | - | - |
| 05/07 | 3,701 | 3,725 | 3,612 | 3,720 | +0.54% | 9,695 | - | +3.94% | - | - |
| 05/01 | 3,732 | 3,732 | 3,685 | 3,700 | -0.4% | 83 | - | +3.67% | - | - |
| 04/30 | 3,685 | 3,728 | 3,673 | 3,715 | +1.78% | 2,423 | - | +4.38% | - | - |
| 04/28 | 3,708 | 3,710 | 3,650 | 3,650 | -0.33% | 542 | - | +2.82% | - | - |
| 04/27 | 3,636 | 3,700 | 3,636 | 3,662 | +0.74% | 881 | - | +3.42% | - | - |
| 04/24 | 3,670 | 3,670 | 3,635 | 3,635 | -1.14% | 57 | - | +3.03% | - | - |
| 04/23 | 3,705 | 3,719 | 3,669 | 3,677 | -0.73% | 988 | - | +4.31% | - | - |
| 04/22 | 3,693 | 3,709 | 3,644 | 3,704 | +0.43% | 804 | - | +5.2% | - | - |
| 04/21 | 3,687 | 3,702 | 3,661 | 3,688 | +0.52% | 1,491 | - | +4.83% | - | - |
| 04/20 | 3,622 | 3,697 | 3,622 | 3,669 | +0.38% | 1,426 | - | +4.32% | - | - |
| 04/17 | 3,621 | 3,655 | 3,621 | 3,655 | +0.19% | 1,213 | - | +3.98% | - | - |
| 04/16 | 3,671 | 3,671 | 3,612 | 3,648 | +1.31% | 1,646 | - | +3.81% | - | - |
| 04/15 | 3,640 | 3,696 | 3,583 | 3,601 | +0.31% | 1,283 | - | +2.5% | - | - |
| 04/14 | 3,600 | 3,629 | 3,590 | 3,590 | +0.17% | 661 | - | +2.19% | - | - |
| 04/13 | 3,598 | 3,598 | 3,584 | 3,584 | -0.44% | 404 | - | +2.14% | - | - |
| 04/10 | 3,520 | 3,600 | 3,503 | 3,600 | +2.45% | 519 | - | +2.68% | - | - |
| 04/09 | 3,517 | 3,543 | 3,493 | 3,514 | +0.43% | 34,919 | - | +0.37% | - | - |
| 04/08 | 3,468 | 3,539 | 3,434 | 3,499 | +2.4% | 7,095 | - | +0.03% | - | - |
| 04/07 | 3,400 | 3,450 | 3,400 | 3,417 | +0.09% | 1,163 | - | -2.4% | - | - |
| 04/06 | 3,401 | 3,448 | 3,401 | 3,414 | -0.29% | 690 | - | -2.68% | - | - |
| 04/03 | 3,479 | 3,479 | 3,422 | 3,424 | +0.41% | 742 | - | -2.59% | - | - |
| 04/02 | 3,489 | 3,489 | 3,406 | 3,410 | -1.39% | 2,472 | - | -3.21% | - | - |
| 04/01 | 3,443 | 3,485 | 3,443 | 3,458 | +0.85% | 1,612 | - | -2.01% | - | - |
| 03/31 | 3,460 | 3,478 | 3,417 | 3,429 | +0.32% | 962 | - | -2.92% | - | - |
| 03/30 | 3,405 | 3,454 | 3,399 | 3,418 | -1.64% | 3,734 | - | -3.34% | - | - |
| 03/27 | 3,423 | 3,501 | 3,420 | 3,475 | +0.99% | 6,796 | - | -1.89% | - | - |
| 03/26 | 3,549 | 3,549 | 3,441 | 3,441 | -1.57% | 17,288 | - | -2.93% | - | - |
| 03/25 | 3,429 | 3,497 | 3,429 | 3,496 | +2.37% | 1,097 | - | -1.47% | - | - |
| 03/24 | 3,429 | 3,435 | 3,376 | 3,415 | +1.91% | 3,535 | - | -3.8% | - | - |
| 03/23 | 3,480 | 3,489 | 3,351 | 3,351 | -5.37% | 9,017 | - | -5.82% | - | - |
| 03/19 | 3,590 | 3,598 | 3,540 | 3,541 | -1.39% | 3,168 | - | -0.87% | - | - |
| 03/18 | 3,690 | 3,690 | 3,590 | 3,591 | -1.05% | 1,866 | - | +0.25% | - | - |
| 03/17 | 3,622 | 3,690 | 3,621 | 3,629 | -0.47% | 8,537 | - | +1.09% | - | - |
| 03/16 | 3,607 | 3,646 | 3,571 | 3,646 | +0.61% | 922 | - | +1.42% | - | - |
| 03/13 | 3,639 | 3,656 | 3,592 | 3,624 | -0.44% | 6,558 | - | +0.67% | - | - |
| 03/12 | 3,607 | 3,660 | 3,605 | 3,640 | +0.41% | 741 | - | +0.94% | - | - |
| 03/11 | 3,598 | 3,650 | 3,598 | 3,625 | +1% | 36,294 | - | +0.44% | - | - |
| 03/10 | 3,500 | 3,589 | 3,482 | 3,589 | +2.98% | 5,279 | - | -0.66% | - | - |
| 03/09 | 3,422 | 3,485 | 3,389 | 3,485 | -0.66% | 13,145 | - | -3.7% | - | - |
| 03/06 | 3,453 | 3,532 | 3,453 | 3,508 | +0.66% | 3,837 | - | -3.31% | - | - |
| 03/05 | 3,498 | 3,520 | 3,482 | 3,485 | +1.1% | 3,215 | - | -4.21% | - | - |
| 03/04 | 3,512 | 3,514 | 3,430 | 3,447 | -3.63% | 6,676 | - | -5.56% | - | - |
| 03/03 | 3,562 | 3,614 | 3,536 | 3,577 | -0.39% | 6,277 | - | -2.35% | - | - |
| 03/02 | 3,518 | 3,591 | 3,518 | 3,591 | +0.08% | 8,254 | - | -2.29% | - | - |
| 02/27 | 3,603 | 3,603 | 3,561 | 3,588 | -0.83% | 7,256 | - | -2.66% | - | - |
| 02/26 | 3,588 | 3,637 | 3,579 | 3,618 | +1.49% | 5,547 | - | -2.14% | - | - |
| 02/25 | 3,528 | 3,629 | 3,524 | 3,565 | +1.02% | 21,790 | - | -3.83% | - | - |
| 02/24 | 3,521 | 3,590 | 3,510 | 3,529 | +0.23% | 46,608 | - | -5.19% | - | - |
| 02/20 | 3,549 | 3,573 | 3,519 | 3,521 | -1.37% | 23,730 | - | -5.86% | - | - |
| 02/19 | 3,518 | 3,577 | 3,518 | 3,570 | +0.76% | 21,163 | - | -4.93% | - | - |
| 02/18 | 3,502 | 3,548 | 3,500 | 3,543 | +0.25% | 26,703 | - | -6.02% | - | - |
| 02/17 | 3,551 | 3,595 | 3,505 | 3,534 | -0.45% | 52,743 | - | -6.68% | - | - |
| 02/16 | 3,572 | 3,620 | 3,453 | 3,550 | -1.25% | 40,745 | - | -6.55% | - | - |
| 02/13 | 3,651 | 3,670 | 3,526 | 3,595 | -2.81% | 32,653 | - | -5.57% | - | - |
| 02/12 | 3,752 | 3,780 | 3,628 | 3,699 | -2.43% | 43,746 | - | -3.04% | - | - |
| 02/10 | 3,846 | 3,873 | 3,731 | 3,791 | -0.5% | 25,116 | - | -0.76% | - | - |
| 02/09 | 3,749 | 3,840 | 3,710 | 3,810 | +1.87% | 16,561 | - | -0.24% | - | - |
| 02/06 | 3,735 | 3,780 | 3,700 | 3,740 | -1.01% | 23,251 | - | -1.99% | - | - |
| 02/05 | 3,816 | 3,816 | 3,699 | 3,778 | +0.24% | 40,661 | - | -1.1% | - | - |
| 02/04 | 3,720 | 3,769 | 3,686 | 3,769 | +1.4% | 8,141 | - | -1.26% | - | - |
| 02/03 | 3,731 | 3,799 | 3,680 | 3,717 | -0.32% | 50,259 | - | -2.59% | - | - |
| 02/02 | 3,701 | 3,785 | 3,673 | 3,729 | +0.11% | 14,379 | - | -2.33% | - | - |
| 01/30 | 3,705 | 3,750 | 3,689 | 3,725 | -0.21% | 14,933 | - | -2.38% | - | - |
| 01/29 | 3,740 | 3,748 | 3,705 | 3,733 | -0.43% | 10,418 | - | -2.12% | - | - |
| 01/28 | 3,830 | 3,830 | 3,722 | 3,749 | -1.08% | 13,830 | - | -1.58% | - | - |
| 01/27 | 3,771 | 3,820 | 3,701 | 3,790 | +0.53% | 11,161 | - | -0.37% | - | - |
| 01/26 | 3,850 | 3,850 | 3,739 | 3,770 | -2.58% | 34,978 | - | -0.68% | - | - |
| 01/23 | 3,877 | 3,888 | 3,836 | 3,870 | +0.16% | 11,383 | - | +2.19% | - | - |
| 01/22 | 3,896 | 3,896 | 3,814 | 3,864 | -0.18% | 8,659 | - | +2.36% | - | - |
| 01/21 | 3,840 | 3,880 | 3,800 | 3,871 | -0.1% | 15,629 | - | +2.79% | - | - |
| 01/20 | 3,962 | 3,962 | 3,834 | 3,875 | -1.62% | 15,382 | - | +3.2% | - | - |
| 01/19 | 3,969 | 3,969 | 3,866 | 3,939 | -0.76% | 13,974 | - | +5.18% | - | - |
| 01/16 | 3,939 | 3,970 | 3,908 | 3,969 | +1.69% | 18,842 | - | +6.35% | - | - |
| 01/15 | 3,963 | 3,963 | 3,805 | 3,903 | -1.04% | 13,459 | - | +4.98% | - | - |
| 01/14 | 4,034 | 4,197 | 3,911 | 3,944 | -0.5% | 42,078 | - | +6.48% | - | - |
| 01/13 | 3,903 | 3,980 | 3,865 | 3,964 | +3.42% | 7,393 | - | +7.45% | - | - |
| 01/09 | 3,799 | 3,833 | 3,760 | 3,833 | +2.08% | 21,009 | - | +4.36% | - | - |
| 01/08 | 3,753 | 3,820 | 3,727 | 3,755 | -0.92% | 19,240 | - | +2.54% | - | - |
| 01/07 | 3,854 | 3,980 | 3,760 | 3,790 | -0.92% | 12,012 | - | +3.67% | - | - |
| 01/06 | 3,800 | 3,838 | 3,750 | 3,825 | +1.32% | 13,123 | - | +4.88% | - | - |
| 01/05 | 3,790 | 3,790 | 3,700 | 3,775 | +1.48% | 13,880 | - | +3.82% | - | - |
| 2025 |
| 12/30 | 3,795 | 3,900 | 3,665 | 3,720 | -3.1% | 52,973 | - | +2.54% | - | - |
| 12/29 | 3,859 | 3,859 | 3,730 | 3,839 | +3.23% | 3,303 | - | +6.02% | - | - |
| 12/26 | 3,700 | 3,738 | 3,700 | 3,719 | -0.53% | 1,424 | - | +3.05% | - | - |
| 12/25 | 3,750 | 3,750 | 3,695 | 3,739 | -0.27% | 704 | - | +3.72% | - | - |
| 12/24 | 3,720 | 3,750 | 3,660 | 3,749 | +1.88% | 1,829 | - | +4.23% | - | - |
| 12/23 | 3,700 | 3,735 | 3,665 | 3,680 | -0.14% | 6,016 | - | +2.51% | - | - |
| 12/22 | 3,630 | 3,690 | 3,630 | 3,685 | +1.8% | 2,918 | - | +2.73% | - | - |
| 12/19 | 3,574 | 3,620 | 3,574 | 3,620 | +0.56% | 442 | - | +0.98% | - | - |
| 12/18 | 3,610 | 3,610 | 3,565 | 3,600 | -0.28% | 1,447 | - | +0.36% | - | - |
| 12/17 | 3,536 | 3,610 | 3,520 | 3,610 | +2.12% | 1,446 | - | +0.56% | - | - |
| 12/16 | 3,599 | 3,599 | 3,520 | 3,535 | -1.28% | 4,842 | - | -1.56% | - | - |
| 12/15 | 3,620 | 3,620 | 3,581 | 3,581 | -1.05% | 2,018 | - | -0.39% | - | - |
| 12/12 | 3,619 | 3,619 | 3,570 | 3,619 | +0.53% | 1,147 | - | +0.61% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2022年
2月期 | 3,025
5/31 | 2,460
9/21 | 6,817
9/9 |
2023年
2月期 | 2,814
7/5 | 2,120
11/1
10/31 | 6,458
7/12 |
2024年
2月期 | 2,628
7/31 | 2,025
2/5 | 3,027
8/16 |
2025年
2月期 | 22,510
10/8 | 2,180
9/13 | 59,691
1/29 |
| 最新 | 3,689
2026/5/15 | 5,856 |
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。
