SMT ETFカーボン・エフィシェント日本株（2642）のPER（株価収益率）の推移
2026/01/20～2026/07/17
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 |
| 07/17 | 51,990 | 51,990 | 51,620 | 51,620 | -2.51% | 2 | - | -2.2% | - | - |
| 07/16 | 52,950 | 52,950 | 52,950 | 52,950 | -1.05% | 1 | - | +0.28% | - | - |
| 07/15 | 53,510 | 53,510 | 53,510 | 53,510 | +0.64% | 1 | - | +1.39% | - | - |
| 07/14 | 53,170 | 53,170 | 53,170 | 53,170 | +1.51% | 1 | - | +0.79% | - | - |
| 07/13 | 52,380 | 52,380 | 52,380 | 52,380 | -0.76% | 1 | - | -0.64% | - | - |
| 07/09 | 52,780 | 52,780 | 52,780 | 52,780 | -1.27% | 1 | - | +0.11% | - | - |
| 07/08 | 53,460 | 53,460 | 53,460 | 53,460 | -0.63% | 5 | - | +1.49% | - | - |
| 07/07 | 53,800 | 53,800 | 53,800 | 53,800 | -0.37% | 1 | - | +2.25% | - | - |
| 07/06 | 53,720 | 54,000 | 53,720 | 54,000 | +0.75% | 101 | - | +2.82% | - | - |
| 07/03 | 53,600 | 53,600 | 53,600 | 53,600 | +0.79% | 1 | - | +2.28% | - | - |
| 07/02 | 53,180 | 53,180 | 53,180 | 53,180 | +0.25% | 1 | - | +1.74% | - | - |
| 07/01 | 53,050 | 53,050 | 53,050 | 53,050 | -0.09% | 200 | - | +1.67% | - | - |
| 06/30 | 53,100 | 53,100 | 53,100 | 53,100 | +1.36% | 2 | - | +1.96% | - | - |
| 06/29 | 52,390 | 52,390 | 52,390 | 52,390 | +0.42% | 1 | - | +0.94% | - | - |
| 06/26 | 52,170 | 52,170 | 52,170 | 52,170 | -1.79% | 1 | - | +0.62% | - | - |
| 06/25 | 53,120 | 53,120 | 53,120 | 53,120 | +1.59% | 1 | - | +2.49% | - | - |
| 06/24 | 52,290 | 52,290 | 52,290 | 52,290 | -1.19% | 1 | - | +1.03% | - | - |
| 06/23 | 52,920 | 52,920 | 52,920 | 52,920 | -1.69% | 1 | - | +2.36% | - | - |
| 06/22 | 54,220 | 54,220 | 53,830 | 53,830 | +1.15% | 101 | - | +4.28% | - | - |
| 06/19 | 53,220 | 53,220 | 53,220 | 53,220 | -0.86% | 1 | - | +3.46% | - | - |
| 06/18 | 53,680 | 53,680 | 53,680 | 53,680 | +1.55% | 1 | - | +4.64% | - | - |
| 06/15 | 52,860 | 52,860 | 52,860 | 52,860 | +3.95% | 1 | - | +3.38% | - | - |
| 06/11 | 50,850 | 50,850 | 50,850 | 50,850 | +0.41% | 1 | - | -0.28% | - | - |
| 06/09 | 51,380 | 51,380 | 50,640 | 50,640 | -0.73% | 5 | - | -0.64% | - | - |
| 06/08 | 51,090 | 51,330 | 51,010 | 51,010 | -2.07% | 10 | - | +0.11% | - | - |
| 06/05 | 52,250 | 52,250 | 51,250 | 52,090 | -0.55% | 24 | - | +2.28% | - | - |
| 06/04 | 52,380 | 52,380 | 52,380 | 52,380 | -0.91% | 2 | - | +3.01% | - | - |
| 06/03 | 52,860 | 52,860 | 52,860 | 52,860 | +1.05% | 1 | - | +4.19% | - | - |
| 06/01 | 52,310 | 52,310 | 52,310 | 52,310 | -0.36% | 1 | - | +3.39% | - | - |
| 05/29 | 52,500 | 52,500 | 52,500 | 52,500 | +1.86% | 1 | - | +4% | - | - |
| 05/28 | 51,540 | 51,540 | 51,540 | 51,540 | -0.88% | 1 | - | +2.32% | - | - |
| 05/25 | 52,000 | 52,000 | 52,000 | 52,000 | +1.09% | 1 | - | +3.49% | - | - |
| 05/22 | 51,440 | 51,440 | 51,440 | 51,440 | +0.69% | 1 | - | +2.72% | - | - |
| 05/21 | 51,090 | 51,090 | 51,090 | 51,090 | +1.69% | 4 | - | +2.29% | - | - |
| 05/20 | 51,210 | 51,210 | 50,240 | 50,240 | -1.22% | 3 | - | +0.94% | - | - |
| 05/19 | 50,920 | 50,920 | 50,860 | 50,860 | +0.51% | 4 | - | +2.39% | - | - |
| 05/18 | 50,880 | 50,880 | 50,600 | 50,600 | +3.94% | 10 | - | +2.15% | - | - |
| 05/15 | 50,650 | 50,650 | 48,680 | 48,680 | -4.61% | 14 | - | -1.49% | - | - |
| 05/14 | 51,030 | 51,030 | 51,030 | 51,030 | -1.26% | 1 | - | +3.55% | - | - |
| 05/13 | 51,400 | 51,680 | 51,400 | 51,680 | +0.68% | 2 | - | +5.36% | - | - |
| 05/12 | 51,330 | 51,330 | 51,330 | 51,330 | +1.02% | 1 | - | +4.98% | - | - |
| 05/08 | 50,810 | 50,810 | 50,810 | 50,810 | -0.37% | 1 | - | +4.16% | - | - |
| 05/07 | 51,000 | 51,000 | 51,000 | 51,000 | +3.32% | 1 | - | +4.8% | - | - |
| 04/30 | 49,360 | 49,360 | 49,360 | 49,360 | -0.66% | 1 | - | +1.74% | - | - |
| 04/28 | 50,120 | 50,120 | 49,690 | 49,690 | +0.55% | 21 | - | +2.56% | - | - |
| 04/24 | 49,420 | 49,420 | 49,420 | 49,420 | -0.04% | 1 | - | +2.19% | - | - |
| 04/22 | 49,440 | 49,440 | 49,440 | 49,440 | -1.36% | 3 | - | +2.35% | - | - |
| 04/21 | 50,120 | 50,120 | 50,120 | 50,120 | -0.4% | 1 | - | +3.95% | - | - |
| 04/20 | 50,320 | 50,320 | 50,320 | 50,320 | -0.3% | 3 | - | +4.47% | - | - |
| 04/16 | 50,470 | 50,470 | 50,470 | 50,470 | +0.84% | 1 | - | +4.83% | - | - |
| 04/15 | 50,250 | 50,250 | 50,050 | 50,050 | +1.01% | 2 | - | +3.99% | - | - |
| 04/14 | 49,550 | 49,550 | 49,550 | 49,550 | +0.32% | 1 | - | +2.88% | - | - |
| 04/13 | 49,390 | 49,390 | 49,390 | 49,390 | -0.1% | 1 | - | +2.37% | - | - |
| 04/09 | 50,460 | 50,460 | 49,440 | 49,440 | -0.64% | 3 | - | +2.35% | - | - |
| 04/08 | 49,760 | 49,760 | 49,760 | 49,760 | +2.89% | 1 | - | +2.9% | - | - |
| 04/03 | 48,360 | 48,360 | 48,360 | 48,360 | +1.02% | 1 | - | -0.02% | - | - |
| 04/02 | 47,870 | 47,870 | 47,870 | 47,870 | -0.54% | 1 | - | -1.17% | - | - |
| 04/01 | 48,130 | 48,130 | 48,130 | 48,130 | +3% | 1 | - | -0.85% | - | - |
| 03/30 | 46,730 | 46,730 | 46,730 | 46,730 | -2.05% | 1 | - | -3.89% | - | - |
| 03/27 | 47,710 | 47,710 | 47,710 | 47,710 | +0.63% | 1 | - | -2.11% | - | - |
| 03/26 | 47,410 | 47,410 | 47,410 | 47,410 | -0.4% | 1 | - | -2.92% | - | - |
| 03/25 | 47,400 | 47,600 | 47,400 | 47,600 | +5.08% | 7 | - | -2.79% | - | - |
| 03/24 | 46,700 | 46,700 | 45,300 | 45,300 | 0% | 2 | - | -7.77% | - | - |
| 03/23 | 47,120 | 47,120 | 45,300 | 45,300 | -5.27% | 6 | - | -8.19% | - | - |
| 03/19 | 47,820 | 47,820 | 47,820 | 47,820 | -1.44% | 1 | - | -3.46% | - | - |
| 03/18 | 48,150 | 48,520 | 48,150 | 48,520 | +1.46% | 2 | - | -2.11% | - | - |
| 03/17 | 47,820 | 47,820 | 47,820 | 47,820 | +1.08% | 1 | - | -3.49% | - | - |
| 03/16 | 47,680 | 47,680 | 47,310 | 47,310 | -0.84% | 3 | - | -4.55% | - | - |
| 03/13 | 46,900 | 47,710 | 46,900 | 47,710 | +0.44% | 4 | - | -3.72% | - | - |
| 03/12 | 47,500 | 47,500 | 47,500 | 47,500 | -0.94% | 1 | - | -4.11% | - | - |
| 03/10 | 47,780 | 47,950 | 47,780 | 47,950 | +1.59% | 2 | - | -3.15% | - | - |
| 03/09 | 47,570 | 47,570 | 47,200 | 47,200 | -3.61% | 2 | - | -4.61% | - | - |
| 03/06 | 48,970 | 48,970 | 48,970 | 48,970 | -1.53% | 3 | - | -1.01% | - | - |
| 03/05 | 49,730 | 49,730 | 49,730 | 49,730 | -0.74% | 1 | - | +0.61% | - | - |
| 03/03 | 50,400 | 50,400 | 50,100 | 50,100 | -1.67% | 2 | - | +1.54% | - | - |
| 03/02 | 50,950 | 50,950 | 50,950 | 50,950 | -1.2% | 1 | - | +3.44% | - | - |
| 02/27 | 51,570 | 51,570 | 51,570 | 51,570 | +1.28% | 1 | - | +4.94% | - | - |
| 02/26 | 50,920 | 50,920 | 50,920 | 50,920 | +0.51% | 1 | - | +3.87% | - | - |
| 02/25 | 50,660 | 50,660 | 50,660 | 50,660 | +1.02% | 1 | - | +3.55% | - | - |
| 02/24 | 50,150 | 50,150 | 50,150 | 50,150 | +0.3% | 1 | - | +2.72% | - | - |
| 02/20 | 50,000 | 50,000 | 50,000 | 50,000 | -1.03% | 1 | - | +2.64% | - | - |
| 02/19 | 50,410 | 50,520 | 50,410 | 50,520 | +0.88% | 2 | - | +4.02% | - | - |
| 02/18 | 50,080 | 50,080 | 50,080 | 50,080 | +0.85% | 1 | - | +3.48% | - | - |
| 02/17 | 49,660 | 49,660 | 49,660 | 49,660 | -1.08% | 1 | - | +2.86% | - | - |
| 02/16 | 50,200 | 50,200 | 50,200 | 50,200 | -0.71% | 1 | - | +4.26% | - | - |
| 02/13 | 50,720 | 50,720 | 50,560 | 50,560 | -1.56% | 2 | - | +5.41% | - | - |
| 02/12 | 51,100 | 51,360 | 51,100 | 51,360 | +0.86% | 2 | - | +7.53% | - | - |
| 02/10 | 50,690 | 50,920 | 50,690 | 50,920 | +1.43% | 2 | - | +7.13% | - | - |
| 02/09 | 50,200 | 50,200 | 50,200 | 50,200 | +3.42% | 1 | - | +6.14% | - | - |
| 02/06 | 48,540 | 48,540 | 48,540 | 48,540 | +0.89% | 1 | - | +3.08% | - | - |
| 02/05 | 48,110 | 48,110 | 48,110 | 48,110 | -0.37% | 1 | - | +2.47% | - | - |
| 02/03 | 47,860 | 48,290 | 47,860 | 48,290 | +2.92% | 2 | - | +3.11% | - | - |
| 02/02 | 47,620 | 47,620 | 46,920 | 46,920 | -0.76% | 5 | - | +0.41% | - | - |
| 01/30 | 47,280 | 47,280 | 47,280 | 47,280 | +0.92% | 1 | - | +1.3% | - | - |
| 01/28 | 46,850 | 46,850 | 46,850 | 46,850 | -0.83% | 1 | - | +0.6% | - | - |
| 01/27 | 47,240 | 47,240 | 47,240 | 47,240 | +0.57% | 1 | - | +1.6% | - | - |
| 01/26 | 47,280 | 47,280 | 46,970 | 46,970 | -1.92% | 2 | - | +1.24% | - | - |
| 01/23 | 47,890 | 47,890 | 47,890 | 47,890 | +0.59% | 1 | - | +3.45% | - | - |
| 01/21 | 47,610 | 47,610 | 47,610 | 47,610 | -0.61% | 1 | - | +3.14% | - | - |
| 01/20 | 47,900 | 47,900 | 47,900 | 47,900 | -0.6% | 1 | - | +4.02% | - | - |
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。
