グローバルXメタルビジネスー日本株式ETF（2646）のPER（株価収益率）の推移
2026/03/10～2026/08/04
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 |
| 08/04 | 3,516 | 3,593 | 3,515 | 3,593 | +1.21% | 9,101 | - | +1.38% | - | - |
| 08/03 | 3,559 | 3,559 | 3,421 | 3,550 | -0.42% | 23,642 | - | +0.03% | - | - |
| 07/31 | 3,500 | 3,590 | 3,427 | 3,565 | +8.23% | 16,096 | - | +0.14% | - | - |
| 07/30 | 3,180 | 3,344 | 3,177 | 3,294 | +1.48% | 7,319 | - | -7.86% | - | - |
| 07/29 | 3,330 | 3,372 | 3,183 | 3,246 | -3.39% | 15,859 | - | -9.91% | - | - |
| 07/28 | 3,438 | 3,438 | 3,323 | 3,360 | -2.64% | 7,915 | - | -7.57% | - | - |
| 07/27 | 3,562 | 3,563 | 3,450 | 3,451 | -1.17% | 4,340 | - | -6.07% | - | - |
| 07/24 | 3,570 | 3,570 | 3,463 | 3,492 | -4.07% | 14,241 | - | -5.62% | - | - |
| 07/23 | 3,595 | 3,640 | 3,558 | 3,640 | +3.26% | 12,021 | - | -2.26% | - | - |
| 07/22 | 3,525 | 3,619 | 3,525 | 3,525 | +4.14% | 13,438 | - | -5.85% | - | - |
| 07/21 | 3,315 | 3,453 | 3,315 | 3,385 | +4.09% | 7,832 | - | -10.24% | - | - |
| 07/17 | 3,499 | 3,499 | 3,220 | 3,252 | -7.69% | 16,679 | - | -14.31% | - | - |
| 07/16 | 3,595 | 3,595 | 3,506 | 3,523 | -3.87% | 11,176 | - | -7.56% | - | - |
| 07/15 | 3,560 | 3,665 | 3,560 | 3,665 | +3.82% | 4,714 | - | -3.86% | - | - |
| 07/14 | 3,514 | 3,566 | 3,440 | 3,530 | +1.26% | 4,738 | - | -7.4% | - | - |
| 07/13 | 3,570 | 3,616 | 3,471 | 3,486 | -2.35% | 5,765 | - | -8.79% | - | - |
| 07/10 | 3,550 | 3,610 | 3,549 | 3,570 | +0.56% | 3,957 | - | -6.84% | - | - |
| 07/09 | 3,510 | 3,550 | 3,493 | 3,550 | +0.85% | 9,254 | - | -7.72% | - | - |
| 07/08 | 3,572 | 3,614 | 3,502 | 3,520 | -4.27% | 6,124 | - | -8.88% | - | - |
| 07/07 | 3,730 | 3,755 | 3,593 | 3,677 | -0.89% | 8,819 | - | -5.38% | - | - |
| 07/06 | 3,798 | 3,798 | 3,700 | 3,710 | -1.17% | 7,093 | - | -4.77% | - | - |
| 07/03 | 3,630 | 3,754 | 3,624 | 3,754 | +1.84% | 5,206 | - | -3.99% | - | - |
| 07/02 | 3,716 | 3,761 | 3,657 | 3,686 | -2.54% | 8,449 | - | -6.16% | - | - |
| 07/01 | 3,820 | 3,840 | 3,737 | 3,782 | -0.21% | 6,723 | - | -4.08% | - | - |
| 06/30 | 3,797 | 3,828 | 3,758 | 3,790 | +1.69% | 4,337 | - | -4.29% | - | - |
| 06/29 | 3,880 | 3,880 | 3,672 | 3,727 | -2.23% | 18,420 | - | -6.43% | - | - |
| 06/26 | 3,924 | 3,924 | 3,773 | 3,812 | -3.49% | 11,259 | - | -4.87% | - | - |
| 06/25 | 4,070 | 4,070 | 3,912 | 3,950 | -1.25% | 19,990 | - | -1.74% | - | - |
| 06/24 | 3,972 | 4,062 | 3,878 | 4,000 | -0.94% | 18,219 | - | -0.6% | - | - |
| 06/23 | 4,335 | 4,346 | 3,982 | 4,038 | -6.64% | 19,960 | - | +0.4% | - | - |
| 06/22 | 4,097 | 4,325 | 4,097 | 4,325 | +5.18% | 32,569 | - | +7.56% | - | - |
| 06/19 | 4,141 | 4,160 | 4,072 | 4,112 | +0.29% | 9,886 | - | +2.49% | - | - |
| 06/18 | 4,175 | 4,175 | 4,100 | 4,100 | -0.63% | 9,322 | - | +2.12% | - | - |
| 06/17 | 4,141 | 4,176 | 4,009 | 4,126 | -2% | 13,143 | - | +2.53% | - | - |
| 06/16 | 4,039 | 4,222 | 4,008 | 4,210 | +6.07% | 33,320 | - | +4.26% | - | - |
| 06/15 | 3,900 | 4,000 | 3,900 | 3,969 | +8.65% | 16,772 | - | -1.85% | - | - |
| 06/12 | 3,690 | 3,821 | 3,640 | 3,653 | +2.84% | 20,245 | - | -10.14% | - | - |
| 06/11 | 3,401 | 3,590 | 3,401 | 3,552 | -3.48% | 14,773 | - | -13.26% | - | - |
| 06/10 | 3,693 | 3,713 | 3,574 | 3,680 | -2.21% | 25,580 | - | -10.79% | - | - |
| 06/09 | 3,838 | 3,838 | 3,663 | 3,763 | +0.61% | 33,034 | - | -9.08% | - | - |
| 06/08 | 3,727 | 3,809 | 3,700 | 3,740 | -5% | 30,158 | - | -9.79% | - | - |
| 06/05 | 3,967 | 3,990 | 3,902 | 3,937 | -0.76% | 7,953 | - | -5.27% | - | - |
| 06/04 | 4,013 | 4,082 | 3,963 | 3,967 | -2.84% | 22,591 | - | -4.48% | - | - |
| 06/03 | 4,001 | 4,135 | 4,001 | 4,083 | +3.5% | 19,112 | - | -1.64% | - | - |
| 06/02 | 4,068 | 4,068 | 3,913 | 3,945 | -2.83% | 12,469 | - | -4.78% | - | - |
| 06/01 | 4,142 | 4,200 | 4,060 | 4,060 | -3.06% | 22,695 | - | -2.12% | - | - |
| 05/29 | 4,130 | 4,200 | 4,078 | 4,188 | +3.03% | 17,080 | - | +0.94% | - | - |
| 05/28 | 4,145 | 4,166 | 4,023 | 4,065 | -3.56% | 20,615 | - | -1.81% | - | - |
| 05/27 | 4,310 | 4,434 | 4,213 | 4,215 | -3.19% | 16,345 | - | +1.84% | - | - |
| 05/26 | 4,316 | 4,362 | 4,257 | 4,354 | +0.67% | 10,061 | - | +5.25% | - | - |
| 05/25 | 4,150 | 4,325 | 4,150 | 4,325 | +4.24% | 24,616 | - | +4.8% | - | - |
| 05/22 | 4,085 | 4,162 | 4,071 | 4,149 | +2.32% | 13,274 | - | +0.7% | - | - |
| 05/21 | 4,015 | 4,058 | 3,960 | 4,055 | +2.66% | 17,197 | - | -1.41% | - | - |
| 05/20 | 3,942 | 3,950 | 3,865 | 3,950 | -1.55% | 24,865 | - | -3.92% | - | - |
| 05/19 | 4,115 | 4,135 | 3,961 | 4,012 | -2.15% | 48,503 | - | -2.41% | - | - |
| 05/18 | 4,152 | 4,194 | 4,100 | 4,100 | -1.94% | 25,557 | - | -0.19% | - | - |
| 05/15 | 4,345 | 4,459 | 4,180 | 4,181 | -2.99% | 36,079 | - | +2.17% | - | - |
| 05/14 | 4,430 | 4,439 | 4,282 | 4,310 | -4.03% | 46,286 | - | +5.84% | - | - |
| 05/13 | 4,292 | 4,491 | 4,200 | 4,491 | +2.96% | 38,870 | - | +11% | - | - |
| 05/12 | 4,425 | 4,493 | 4,330 | 4,362 | -2.92% | 34,063 | - | +8.86% | - | - |
| 05/11 | 4,401 | 4,500 | 4,380 | 4,493 | +2.28% | 38,597 | - | +12.95% | - | - |
| 05/08 | 4,270 | 4,393 | 4,215 | 4,393 | +1.74% | 26,174 | - | +11.64% | - | - |
| 05/07 | 4,086 | 4,323 | 4,071 | 4,318 | +7.52% | 47,123 | - | +10.69% | - | - |
| 05/01 | 3,968 | 4,018 | 3,918 | 4,016 | +1.88% | 12,129 | - | +3.75% | - | - |
| 04/30 | 4,000 | 4,000 | 3,880 | 3,942 | -1% | 12,499 | - | +2.31% | - | - |
| 04/28 | 3,927 | 3,995 | 3,927 | 3,982 | +2.89% | 12,326 | - | +3.72% | - | - |
| 04/27 | 3,870 | 3,960 | 3,812 | 3,870 | -1% | 28,157 | - | +1.39% | - | - |
| 04/24 | 3,880 | 3,927 | 3,880 | 3,909 | +0.23% | 15,045 | - | +2.98% | - | - |
| 04/23 | 4,000 | 4,012 | 3,833 | 3,900 | -4.18% | 36,622 | - | +3.09% | - | - |
| 04/22 | 4,041 | 4,070 | 3,955 | 4,070 | -0.32% | 33,621 | - | +7.62% | - | - |
| 04/21 | 4,008 | 4,083 | 4,008 | 4,083 | +2.98% | 14,929 | - | +8.48% | - | - |
| 04/20 | 4,035 | 4,045 | 3,965 | 3,965 | -1.54% | 31,684 | - | +5.76% | - | - |
| 04/17 | 4,132 | 4,150 | 4,027 | 4,027 | -3.66% | 25,909 | - | +7.73% | - | - |
| 04/16 | 4,095 | 4,180 | 4,065 | 4,180 | +2.33% | 18,389 | - | +12.15% | - | - |
| 04/15 | 4,300 | 4,305 | 4,016 | 4,085 | -1.8% | 51,505 | - | +9.99% | - | - |
| 04/14 | 4,098 | 4,160 | 4,026 | 4,160 | +4.73% | 47,745 | - | +12.46% | - | - |
| 04/13 | 3,975 | 4,010 | 3,915 | 3,972 | -0.8% | 25,533 | - | +8.05% | - | - |
| 04/10 | 3,880 | 4,005 | 3,838 | 4,004 | +1.39% | 32,539 | - | +9.1% | - | - |
| 04/09 | 3,946 | 3,949 | 3,866 | 3,949 | +0.3% | 17,118 | - | +7.72% | - | - |
| 04/08 | 3,838 | 3,950 | 3,810 | 3,937 | +6.46% | 40,506 | - | +7.54% | - | - |
| 04/07 | 3,675 | 3,698 | 3,625 | 3,698 | +0.35% | 10,091 | - | +0.76% | - | - |
| 04/06 | 3,650 | 3,702 | 3,631 | 3,685 | +1.04% | 11,492 | - | -0.3% | - | - |
| 04/03 | 3,597 | 3,670 | 3,588 | 3,647 | +3.4% | 17,869 | - | -1.96% | - | - |
| 04/02 | 3,684 | 3,737 | 3,527 | 3,527 | -3.16% | 34,511 | - | -5.64% | - | - |
| 04/01 | 3,568 | 3,642 | 3,527 | 3,642 | +7.02% | 21,416 | - | -3.14% | - | - |
| 03/31 | 3,381 | 3,476 | 3,350 | 3,403 | -4.38% | 20,445 | - | -9.76% | - | - |
| 03/30 | 3,390 | 3,559 | 3,373 | 3,559 | +0.2% | 15,873 | - | -6.02% | - | - |
| 03/27 | 3,495 | 3,581 | 3,420 | 3,552 | -0.36% | 20,353 | - | -6.43% | - | - |
| 03/26 | 3,603 | 3,628 | 3,520 | 3,565 | -0.97% | 13,205 | - | -6.21% | - | - |
| 03/25 | 3,533 | 3,620 | 3,533 | 3,600 | +4.56% | 49,197 | - | -5.39% | - | - |
| 03/24 | 3,400 | 3,496 | 3,366 | 3,443 | +3.39% | 23,399 | - | -9.63% | - | - |
| 03/23 | 3,410 | 3,425 | 3,285 | 3,330 | -7.35% | 60,252 | - | -12.83% | - | - |
| 03/19 | 3,621 | 3,646 | 3,570 | 3,594 | -7.37% | 39,239 | - | -6.48% | - | - |
| 03/18 | 3,671 | 3,880 | 3,638 | 3,880 | +7.45% | 36,913 | - | +0.96% | - | - |
| 03/17 | 3,720 | 3,735 | 3,592 | 3,611 | -2.41% | 22,930 | - | -5.62% | - | - |
| 03/16 | 3,697 | 3,709 | 3,590 | 3,700 | -0.27% | 44,775 | - | -3.01% | - | - |
| 03/13 | 3,615 | 3,753 | 3,578 | 3,710 | -0.8% | 27,639 | - | -2.45% | - | - |
| 03/12 | 3,786 | 3,817 | 3,700 | 3,740 | -3.01% | 30,091 | - | -1.32% | - | - |
| 03/11 | 3,836 | 3,935 | 3,827 | 3,856 | +3.77% | 51,188 | - | +2.23% | - | - |
| 03/10 | 3,738 | 3,769 | 3,663 | 3,716 | +3.94% | 54,326 | - | -0.69% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2022年
4月期 | 1,580
3/28 | 1,252
7/6 | 42,978
10/1 |
2023年
4月期 | 1,847
9/19 | 1,316
11/1 | 25,087
12/22 |
2024年
4月期 | 2,035
5/21
4/15 | 1,400
8/5 | 22,667
7/5 |
2025年
4月期 | 2,550
10/10 | 1,350
4/7 | 40,138
9/11 |
2026年
4月期 | 4,428
3/3 | 2,271
11/5 | 191,226
3/4 |
| 最新 | 3,593
2026/8/4 | 9,101 |
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。
