NEXT FUNDS NASDAQ-100(R)(為替ヘッジあり)連動型上場投信（2845）のPBR（株価純資産倍率）の推移
2025/11/19～2026/04/17
株価＆PBR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 |
| 04/17 | 3,198 | 3,201 | 3,194 | 3,200 | +0.06% | 25,365 | - | +7.31% | - | - |
| 04/16 | 3,171 | 3,199 | 3,171 | 3,198 | +1.85% | 15,989 | - | +7.5% | - | - |
| 04/15 | 3,131 | 3,145 | 3,131 | 3,140 | +1.68% | 22,342 | - | +5.76% | - | - |
| 04/14 | 3,078 | 3,093 | 3,078 | 3,088 | +1.78% | 7,235 | - | +4.18% | - | - |
| 04/13 | 3,042 | 3,042 | 3,014 | 3,034 | -0.36% | 38,070 | - | +2.53% | - | - |
| 04/10 | 3,042 | 3,056 | 3,042 | 3,045 | +0.73% | 12,638 | - | +2.87% | - | - |
| 04/09 | 3,015 | 3,025 | 3,015 | 3,023 | -0.56% | 22,653 | - | +2.13% | - | - |
| 04/08 | 3,027 | 3,042 | 3,018 | 3,040 | +3.86% | 49,202 | - | +2.74% | - | - |
| 04/07 | 2,950 | 2,950 | 2,921 | 2,927 | -0.1% | 57,380 | - | -1.05% | - | - |
| 04/06 | 2,929 | 2,937 | 2,911 | 2,930 | +0.17% | 75,164 | - | -1.05% | - | - |
| 04/03 | 2,922 | 2,931 | 2,919 | 2,925 | +1.85% | 27,065 | - | -1.38% | - | - |
| 04/02 | 2,958 | 2,958 | 2,869 | 2,872 | -1.41% | 106,475 | - | -3.4% | - | - |
| 04/01 | 2,902 | 2,913 | 2,894 | 2,913 | +3.74% | 96,594 | - | -2.25% | - | - |
| 03/31 | 2,773 | 2,821 | 2,770 | 2,808 | -0.53% | 26,581 | - | -5.9% | - | - |
| 03/30 | 2,790 | 2,823 | 2,787 | 2,823 | -2.32% | 68,005 | - | -5.71% | - | - |
| 03/27 | 2,886 | 2,894 | 2,874 | 2,890 | -1.57% | 25,316 | - | -3.76% | - | - |
| 03/26 | 2,941 | 2,946 | 2,926 | 2,936 | -0.1% | 342,586 | - | -2.39% | - | - |
| 03/25 | 2,946 | 2,955 | 2,937 | 2,939 | +0.17% | 22,664 | - | -2.39% | - | - |
| 03/24 | 2,934 | 2,952 | 2,920 | 2,934 | +1.7% | 39,759 | - | -2.65% | - | - |
| 03/23 | 2,898 | 2,907 | 2,884 | 2,885 | -3.03% | 20,328 | - | -4.38% | - | - |
| 03/19 | 2,975 | 2,981 | 2,967 | 2,975 | -2.3% | 15,474 | - | -1.65% | - | - |
| 03/18 | 3,013 | 3,045 | 3,013 | 3,045 | +1.84% | 12,915 | - | +0.5% | - | - |
| 03/17 | 3,002 | 3,003 | 2,987 | 2,990 | 0% | 9,534 | - | -1.32% | - | - |
| 03/16 | 2,990 | 2,991 | 2,981 | 2,990 | -0.03% | 10,327 | - | -1.35% | - | - |
| 03/13 | 2,995 | 3,005 | 2,985 | 2,991 | -1.06% | 15,635 | - | -1.38% | - | - |
| 03/12 | 3,020 | 3,025 | 3,010 | 3,023 | -0.79% | 16,233 | - | -0.49% | - | - |
| 03/11 | 3,049 | 3,061 | 3,047 | 3,047 | +0.3% | 10,576 | - | +0.1% | - | - |
| 03/10 | 3,011 | 3,044 | 3,011 | 3,038 | +2.6% | 12,098 | - | -0.26% | - | - |
| 03/09 | 2,948 | 2,961 | 2,924 | 2,961 | -3.24% | 18,225 | - | -2.92% | - | - |
| 03/06 | 3,050 | 3,064 | 3,050 | 3,060 | +0.49% | 7,330 | - | 0% | - | - |
| 03/05 | 3,057 | 3,074 | 3,045 | 3,045 | +1.87% | 19,122 | - | -0.68% | - | - |
| 03/04 | 3,007 | 3,021 | 2,984 | 2,989 | -0.96% | 31,046 | - | -2.67% | - | - |
| 03/03 | 3,043 | 3,043 | 3,013 | 3,018 | +0.43% | 12,498 | - | -1.92% | - | - |
| 03/02 | 3,015 | 3,033 | 3,003 | 3,005 | -1.48% | 28,850 | - | -2.5% | - | - |
| 02/27 | 3,045 | 3,054 | 3,043 | 3,050 | -1.26% | 13,946 | - | -1.17% | - | - |
| 02/26 | 3,084 | 3,089 | 3,080 | 3,089 | +1.18% | 68,876 | - | +0.06% | - | - |
| 02/25 | 3,047 | 3,059 | 3,046 | 3,053 | +0.89% | 12,434 | - | -1.13% | - | - |
| 02/24 | 3,020 | 3,032 | 3,019 | 3,026 | -0.49% | 15,613 | - | -2.07% | - | - |
| 02/20 | 3,035 | 3,041 | 3,030 | 3,041 | -0.13% | 16,396 | - | -1.74% | - | - |
| 02/19 | 3,040 | 3,049 | 3,038 | 3,045 | +0.66% | 15,258 | - | -1.71% | - | - |
| 02/18 | 3,015 | 3,028 | 3,012 | 3,025 | +0.73% | 17,740 | - | -2.51% | - | - |
| 02/17 | 3,031 | 3,031 | 2,997 | 3,003 | -0.73% | 100,928 | - | -3.38% | - | - |
| 02/16 | 3,030 | 3,031 | 3,023 | 3,025 | +0.5% | 7,489 | - | -2.86% | - | - |
| 02/13 | 3,050 | 3,050 | 3,010 | 3,010 | -2.43% | 48,573 | - | -3.46% | - | - |
| 02/12 | 3,074 | 3,090 | 3,073 | 3,085 | +0.03% | 7,220 | - | -1.22% | - | - |
| 02/10 | 3,090 | 3,090 | 3,080 | 3,084 | +0.59% | 22,013 | - | -1.31% | - | - |
| 02/09 | 3,080 | 3,086 | 3,065 | 3,066 | +2.2% | 45,274 | - | -1.95% | - | - |
| 02/06 | 2,988 | 3,011 | 2,958 | 3,000 | -1.9% | 99,720 | - | -4.12% | - | - |
| 02/05 | 3,094 | 3,094 | 3,041 | 3,058 | -1.7% | 20,963 | - | -2.49% | - | - |
| 02/04 | 3,130 | 3,134 | 3,096 | 3,111 | -1.95% | 105,411 | - | -0.92% | - | - |
| 02/03 | 3,170 | 3,173 | 3,165 | 3,173 | +3.02% | 27,931 | - | +1.02% | - | - |
| 02/02 | 3,149 | 3,149 | 3,077 | 3,080 | -2.22% | 35,708 | - | -1.91% | - | - |
| 01/30 | 3,172 | 3,172 | 3,144 | 3,150 | -1.72% | 40,916 | - | +0.25% | - | - |
| 01/29 | 3,210 | 3,210 | 3,182 | 3,205 | -0.16% | 13,224 | - | +2.04% | - | - |
| 01/28 | 3,178 | 3,210 | 3,178 | 3,210 | +1.01% | 28,256 | - | +2.33% | - | - |
| 01/27 | 3,155 | 3,178 | 3,155 | 3,178 | +1.34% | 11,149 | - | +1.53% | - | - |
| 01/26 | 3,149 | 3,149 | 3,120 | 3,136 | -0.16% | 29,583 | - | +0.29% | - | - |
| 01/23 | 3,130 | 3,141 | 3,126 | 3,141 | +0.87% | 18,037 | - | +0.54% | - | - |
| 01/22 | 3,120 | 3,125 | 3,112 | 3,114 | +1.14% | 5,461 | - | -0.29% | - | - |
| 01/21 | 3,065 | 3,079 | 3,065 | 3,079 | -0.36% | 14,846 | - | -1.47% | - | - |
| 01/20 | 3,123 | 3,123 | 3,090 | 3,090 | -0.45% | 2,914 | - | -1.18% | - | - |
| 01/19 | 3,135 | 3,135 | 3,097 | 3,104 | -1.55% | 19,808 | - | -0.83% | - | - |
| 01/16 | 3,140 | 3,153 | 3,140 | 3,153 | +0.54% | 5,785 | - | +0.67% | - | - |
| 01/15 | 3,154 | 3,154 | 3,121 | 3,136 | -0.63% | 7,302 | - | +0.1% | - | - |
| 01/14 | 3,163 | 3,163 | 3,155 | 3,156 | -0.22% | 54,783 | - | +0.7% | - | - |
| 01/13 | 3,159 | 3,163 | 3,155 | 3,163 | +0.93% | 16,586 | - | +0.93% | - | - |
| 01/09 | 3,130 | 3,136 | 3,129 | 3,134 | +0.1% | 17,804 | - | 0% | - | - |
| 01/08 | 3,149 | 3,154 | 3,131 | 3,131 | -0.57% | 14,552 | - | -0.1% | - | - |
| 01/07 | 3,144 | 3,152 | 3,144 | 3,149 | +0.51% | 6,013 | - | +0.51% | - | - |
| 01/06 | 3,143 | 3,143 | 3,117 | 3,133 | +0.58% | 11,230 | - | +0.03% | - | - |
| 01/05 | 3,110 | 3,115 | 3,105 | 3,115 | -0.64% | 17,540 | - | -0.51% | - | - |
| 2025 |
| 12/30 | 3,135 | 3,140 | 3,134 | 3,135 | -0.63% | 15,676 | - | +0.16% | - | - |
| 12/29 | 3,153 | 3,157 | 3,148 | 3,155 | -0.06% | 14,367 | - | +0.86% | - | - |
| 12/26 | 3,162 | 3,162 | 3,157 | 3,157 | +0.19% | 27,834 | - | +1.19% | - | - |
| 12/25 | 3,116 | 3,159 | 3,116 | 3,151 | +0.19% | 19,637 | - | +1.09% | - | - |
| 12/24 | 3,162 | 3,162 | 3,144 | 3,145 | +0.45% | 17,090 | - | +0.96% | - | - |
| 12/23 | 3,140 | 3,140 | 3,131 | 3,131 | -0.06% | 131,167 | - | +0.64% | - | - |
| 12/22 | 3,129 | 3,135 | 3,127 | 3,133 | +1.52% | 175,816 | - | +0.71% | - | - |
| 12/19 | 3,089 | 3,089 | 3,075 | 3,086 | +1.18% | 58,358 | - | -0.74% | - | - |
| 12/18 | 3,060 | 3,060 | 3,039 | 3,050 | -1.49% | 106,915 | - | -1.99% | - | - |
| 12/17 | 3,100 | 3,100 | 3,082 | 3,096 | +1.01% | 4,560 | - | -0.67% | - | - |
| 12/16 | 3,100 | 3,100 | 3,060 | 3,065 | -1.38% | 80,177 | - | -1.73% | - | - |
| 12/15 | 3,100 | 3,112 | 3,100 | 3,108 | -1.65% | 34,258 | - | -0.45% | - | - |
| 12/12 | 3,160 | 3,164 | 3,156 | 3,160 | +0.77% | 28,060 | - | +1.18% | - | - |
| 12/11 | 3,162 | 3,168 | 3,130 | 3,136 | -0.92% | 73,550 | - | +0.42% | - | - |
| 12/10 | 3,152 | 3,167 | 3,152 | 3,165 | +0.16% | 49,803 | - | +1.34% | - | - |
| 12/09 | 3,170 | 3,170 | 3,158 | 3,160 | -0.6% | 17,487 | - | +1.18% | - | - |
| 12/08 | 3,163 | 3,179 | 3,163 | 3,179 | +0.44% | 9,192 | - | +1.7% | - | - |
| 12/05 | 3,155 | 3,167 | 3,153 | 3,165 | +0.16% | 12,168 | - | +1.22% | - | - |
| 12/04 | 3,157 | 3,160 | 3,153 | 3,160 | +0.1% | 42,347 | - | +0.96% | - | - |
| 12/03 | 3,154 | 3,165 | 3,148 | 3,157 | +1.15% | 94,792 | - | +0.8% | - | - |
| 12/02 | 3,150 | 3,150 | 3,120 | 3,121 | +0.26% | 55,133 | - | -0.35% | - | - |
| 12/01 | 3,137 | 3,137 | 3,102 | 3,113 | -0.06% | 113,866 | - | -0.61% | - | - |
| 11/28 | 3,120 | 3,140 | 3,115 | 3,115 | 0% | 17,532 | - | -0.51% | - | - |
| 11/27 | 3,130 | 3,130 | 3,114 | 3,115 | +0.45% | 25,504 | - | -0.51% | - | - |
| 11/26 | 3,073 | 3,102 | 3,073 | 3,101 | +1.21% | 50,080 | - | -0.96% | - | - |
| 11/25 | 3,070 | 3,073 | 3,064 | 3,064 | +3.2% | 16,815 | - | -2.11% | - | - |
| 11/21 | 2,965 | 2,980 | 2,963 | 2,969 | -3.98% | 63,147 | - | -5.08% | - | - |
| 11/20 | 3,098 | 3,102 | 3,088 | 3,092 | -0.19% | 91,378 | - | -1.31% | - | - |
| 11/19 | 3,024 | 3,098 | 3,009 | 3,098 | +1.77% | 43,727 | - | -1.05% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2022年
8月期 | 2,260
3/30 | 1,625
6/17 | 373,310
5/27 |
2023年
2月期 | 2,196
7/19 | 1,523
12/29 | 991,640
11/17 |
2024年
2月期 | 2,700
7/11 | 1,930
10/27 | 782,300
8/5 |
2025年
2月期 | 2,965
8/14 | 2,077
4/7 | 491,610
9/20 |
| 最新 | 3,200
2026/4/17 | 25,365 |
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。
