PER

2025/09/24～2026/03/06

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
03/06	604	604	604	604	-0.17%	20	-	-0.17%	-	-
03/05	605	605	605	605	-0.17%	40	-	0%	-	-
03/04	607	607	606	606	-0.49%	1,770	-	+0.17%	-	-
03/03	609	609	609	609	0%	130	-	+0.83%	-	-
03/02	608	609	608	609	+0.16%	1,340	-	+0.83%	-	-
02/27	608	608	608	608	+0.16%	100	-	+0.66%	-	-
02/26	607	607	607	607	0%	50	-	+0.66%	-	-
02/25	607	607	607	607	0%	10	-	+0.66%	-	-
02/24	607	607	607	607	+0.17%	670	-	+0.66%	-	-
02/20	606	606	606	606	0%	470	-	+0.66%	-	-
02/19	604	606	604	606	-0.33%	50	-	+0.66%	-	-
02/18	608	608	608	608	0%	10	-	+1%	-	-
02/17	608	608	608	608	+0.5%	80	-	+1%	-	-
02/16	605	605	605	605	+0.33%	480	-	+0.5%	-	-
02/13	605	605	603	603	0%	1,070	-	+0.17%	-	-
02/12	603	603	603	603	0%	9,820	-	+0.17%	-	-
02/10	603	603	603	603	+0.17%	70	-	+0.17%	-	-
02/09	602	602	602	602	-0.17%	740	-	0%	-	-
02/06	603	603	602	603	+0.33%	600	-	+0.17%	-	-
02/05	601	601	600	601	+0.17%	1,080	-	-0.17%	-	-
02/04	600	601	599	600	-0.17%	1,580	-	-0.5%	-	-
02/03	602	602	600	601	-0.33%	1,460	-	-0.33%	-	-
02/02	601	603	601	603	0%	380	-	0%	-	-
01/29	603	603	601	603	+0.17%	44,770	-	0%	-	-
01/28	600	602	600	602	0%	560	-	-0.17%	-	-
01/27	602	602	602	602	+0.17%	870	-	-0.17%	-	-
01/26	602	602	601	601	0%	50	-	-0.5%	-	-
01/23	599	601	599	601	+0.17%	330	-	-0.5%	-	-
01/22	602	602	600	600	+0.33%	130	-	-0.66%	-	-
01/21	597	600	597	598	-0.17%	620	-	-0.99%	-	-
01/20	600	600	599	599	-0.17%	10,480	-	-0.83%	-	-
01/19	601	601	600	600	-0.17%	2,170	-	-0.66%	-	-
01/16	602	602	601	601	-0.33%	1,480	-	-0.5%	-	-
01/15	602	603	602	603	+0.17%	10,330	-	-0.33%	-	-
01/14	603	603	602	602	-0.17%	1,760	-	-0.5%	-	-
01/13	603	603	603	603	+0.5%	580	-	-0.33%	-	-
01/09	600	600	600	600	0%	1,190	-	-0.83%	-	-
01/08	600	601	600	600	-1.15%	37,190	-	-0.83%	-	-
01/07	607	607	607	607	+0.17%	560	-	+0.17%	-	-
01/06	608	608	606	606	+0.17%	16,880	-	+0.17%	-	-
01/05	608	608	605	605	-0.49%	850	-	0%	-	-
2025
12/30	608	608	607	608	+0.33%	1,370	-	+0.5%	-	-
12/29	604	606	604	606	0%	2,050	-	+0.17%	-	-
12/26	607	607	605	606	-0.33%	840	-	+0.17%	-	-
12/25	608	608	608	608	+0.33%	2,650	-	+0.5%	-	-
12/24	605	606	605	606	+0.33%	450	-	+0.17%	-	-
12/23	605	606	604	604	-0.66%	1,930	-	-0.17%	-	-
12/22	606	608	603	608	+0.16%	2,510	-	+0.5%	-	-
12/19	607	607	607	607	+0.17%	120	-	+0.33%	-	-
12/18	606	606	606	606	+0.17%	770	-	+0.17%	-	-
12/17	606	606	605	605	0%	400	-	0%	-	-
12/16	605	605	605	605	+0.33%	150	-	0%	-	-
12/15	603	603	603	603	-0.17%	40	-	-0.33%	-	-
12/12	604	606	604	604	+0.17%	1,310	-	-0.17%	-	-
12/11	603	603	603	603	+0.17%	20	-	-0.33%	-	-
12/10	602	602	602	602	-0.33%	110	-	-0.5%	-	-
12/09	604	605	604	604	-0.17%	1,570	-	-0.33%	-	-
12/08	605	605	605	605	-0.17%	80	-	-0.17%	-	-
12/05	605	606	605	606	0%	20	-	0%	-	-
12/02	606	606	606	606	+0.17%	2,340	-	0%	-	-
12/01	608	608	605	605	-0.33%	240	-	-0.17%	-	-
11/26	609	609	607	607	0%	250	-	+0.17%	-	-
11/25	612	612	607	607	+0.83%	130	-	+0.17%	-	-
11/20	604	604	602	602	-0.33%	380	-	-0.66%	-	-
11/19	602	604	602	604	0%	60	-	-0.33%	-	-
11/18	604	604	604	604	0%	70	-	-0.49%	-	-
11/17	604	604	604	604	+0.17%	50	-	-0.49%	-	-
11/14	603	603	603	603	-0.66%	10	-	-0.66%	-	-
11/12	607	607	607	607	+0.17%	10	-	0%	-	-
11/11	606	606	606	606	+0.17%	70	-	-0.16%	-	-
11/10	605	605	603	605	-0.33%	680	-	-0.49%	-	-
11/07	607	607	605	607	+0.66%	460	-	-0.16%	-	-
11/06	603	603	603	603	-0.17%	10	-	-0.82%	-	-
11/05	605	607	604	604	-0.33%	110	-	-0.66%	-	-
11/04	606	606	606	606	+0.17%	500	-	-0.33%	-	-
10/31	605	605	605	605	-0.33%	20	-	-0.66%	-	-
10/30	607	607	606	607	-0.16%	330	-	-0.33%	-	-
10/29	610	610	608	608	-0.33%	60	-	-0.16%	-	-
10/28	610	610	610	610	+0.33%	10	-	+0.16%	-	-
10/27	608	608	606	608	0%	140	-	-0.16%	-	-
10/24	608	608	608	608	0%	10	-	-0.16%	-	-
10/23	610	610	608	608	+0.16%	50	-	-0.16%	-	-
10/22	609	609	607	607	-0.16%	80	-	-0.49%	-	-
10/21	610	610	608	608	+0.33%	740	-	-0.33%	-	-
10/20	606	608	606	606	-0.49%	680	-	-0.66%	-	-
10/17	609	609	609	609	+0.33%	10	-	-0.16%	-	-
10/16	607	607	607	607	0%	20	-	-0.49%	-	-
10/15	607	607	607	607	+0.5%	20	-	-0.49%	-	-
10/14	602	605	602	604	-2.89%	720	-	-0.82%	-	-
10/10	602	622	602	622	+2.98%	650	-	+2.13%	-	-
10/09	604	604	604	604	-0.82%	130	-	-0.82%	-	-
10/08	609	609	609	609	-0.16%	10	-	0%	-	-
10/07	610	610	610	610	+0.49%	10	-	+0.33%	-	-
10/06	610	610	607	607	-0.65%	50	-	-0.16%	-	-
10/02	609	611	609	611	+0.16%	1,640	-	+0.49%	-	-
09/30	610	610	610	610	+0.33%	70	-	+0.33%	-	-
09/29	608	608	608	608	0%	10	-	+0.16%	-	-
09/26	608	608	608	608	-0.33%	100	-	+0.16%	-	-
09/25	610	610	610	610	-0.33%	960	-	+0.49%	-	-
09/24	609	612	609	612	+0.16%	600	-	+0.99%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2022年 7月期	809 1/25	715 6/15	120,130 3/30
2023年 1月期	750 8/5	661 7/10	60,000 9/7
2024年 1月期	689 1/17	608 10/23	50,110 5/17
2025年 1月期	653 9/20	593 1/14	103,880 9/5
最新	604 2026/3/6		20

2649 iシェアーズ米国政府系機関ジニーメイMBS ETF(為替…

PER

2025/09/24～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート