2849 グローバルX Morningstar高配当ESG-日本株式ETF
グローバルX Morningstar高配当ESG-日本株式ETF（2849）のPBR（株価純資産倍率）の推移
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 5,620 | 5,620 | 5,518 | 5,518 | -0.2% | 78 | - | -0.42% | - | - |
| 09/17 | 5,486 | 5,529 | 5,486 | 5,529 | +1% | 24 | - | -0.29% | - | - |
| 09/16 | 5,540 | 5,540 | 5,465 | 5,474 | -0.29% | 7,889 | - | -1.33% | - | - |
| 09/15 | 5,549 | 5,549 | 5,490 | 5,490 | +0.73% | 86 | - | -1.15% | - | - |
| 09/14 | 5,469 | 5,469 | 5,430 | 5,450 | +0.76% | 451 | - | -1.94% | - | - |
| 09/11 | 5,454 | 5,454 | 5,345 | 5,409 | +0.32% | 214 | - | -2.75% | - | - |
| 09/10 | 5,420 | 5,420 | 5,366 | 5,392 | -0.33% | 5 | - | -3.13% | - | - |
| 09/09 | 5,500 | 5,500 | 5,410 | 5,410 | -1.31% | 186 | - | -2.8% | - | - |
| 09/08 | 5,590 | 5,590 | 5,470 | 5,482 | -0.6% | 9,495 | - | -1.51% | - | - |
| 09/07 | 5,580 | 5,580 | 5,515 | 5,515 | -0.61% | 113 | - | -0.85% | - | - |
| 09/04 | 5,680 | 5,680 | 5,549 | 5,549 | -0.56% | 142 | - | -0.22% | - | - |
| 09/03 | 5,691 | 5,691 | 5,580 | 5,580 | -0.18% | 5,224 | - | +0.34% | - | - |
| 09/02 | 5,699 | 5,699 | 5,590 | 5,590 | -1.71% | 9 | - | +0.49% | - | - |
| 09/01 | 5,640 | 5,687 | 5,640 | 5,687 | +1.37% | 167 | - | +2.3% | - | - |
| 08/31 | 5,610 | 5,610 | 5,610 | 5,610 | -0.16% | 1 | - | +1.03% | - | - |
| 08/28 | 5,580 | 5,642 | 5,580 | 5,619 | 0% | 59 | - | +1.33% | - | - |
| 08/27 | 5,600 | 5,640 | 5,600 | 5,619 | -0.55% | 26 | - | +1.5% | - | - |
| 08/26 | 5,684 | 5,684 | 5,650 | 5,650 | +0.34% | 369 | - | +2.17% | - | - |
| 08/25 | 5,570 | 5,631 | 5,570 | 5,631 | +0.73% | 22 | - | +1.97% | - | - |
| 08/24 | 5,660 | 5,660 | 5,580 | 5,590 | +0.54% | 23 | - | +1.34% | - | - |
| 08/21 | 5,651 | 5,651 | 5,560 | 5,560 | +0.09% | 12 | - | +0.91% | - | - |
| 08/20 | 5,600 | 5,600 | 5,555 | 5,555 | +0.87% | 81 | - | +0.93% | - | - |
| 08/19 | 5,540 | 5,556 | 5,507 | 5,507 | -0.6% | 34 | - | +0.13% | - | - |
| 08/18 | 5,640 | 5,640 | 5,540 | 5,540 | -0.38% | 55 | - | +0.8% | - | - |
| 08/17 | 5,630 | 5,642 | 5,555 | 5,561 | -1.23% | 45 | - | +1.24% | - | - |
| 08/14 | 5,700 | 5,700 | 5,594 | 5,630 | +0.52% | 1,771 | - | +2.57% | - | - |
| 08/13 | 5,611 | 5,614 | 5,572 | 5,601 | -0.18% | 43 | - | +2.11% | - | - |
| 08/12 | 5,570 | 5,611 | 5,570 | 5,611 | +0.02% | 66 | - | +2.35% | - | - |
| 08/10 | 5,562 | 5,610 | 5,550 | 5,610 | +1.21% | 613 | - | +2.39% | - | - |
| 08/07 | 5,465 | 5,562 | 5,465 | 5,543 | +0.75% | 246 | - | +1.28% | - | - |
| 08/06 | 5,383 | 5,502 | 5,383 | 5,502 | +1.79% | 6,043 | - | +0.62% | - | - |
| 08/05 | 5,397 | 5,405 | 5,379 | 5,405 | +0.17% | 35 | - | -1.03% | - | - |
| 08/04 | 5,499 | 5,499 | 5,340 | 5,396 | -0.06% | 6,969 | - | -1.15% | - | - |
| 08/03 | 5,569 | 5,569 | 5,330 | 5,399 | -1.28% | 4,152 | - | -1.06% | - | - |
| 07/31 | 5,461 | 5,501 | 5,429 | 5,469 | -1.51% | 100 | - | +0.28% | - | - |
| 07/30 | 5,527 | 5,553 | 5,524 | 5,553 | -1.32% | 146 | - | +1.91% | - | - |
| 07/29 | 5,408 | 5,627 | 5,408 | 5,627 | +2.16% | 206 | - | +3.44% | - | - |
| 07/28 | 5,518 | 5,530 | 5,489 | 5,508 | -0.4% | 24,840 | - | +1.49% | - | - |
| 07/27 | 5,447 | 5,530 | 5,447 | 5,530 | +2.27% | 270 | - | +2.09% | - | - |
| 07/24 | 5,418 | 5,418 | 5,373 | 5,407 | +0.07% | 196 | - | 0% | - | - |
| 07/23 | 5,422 | 5,430 | 5,398 | 5,403 | -0.88% | 25 | - | +0.04% | - | - |
| 07/22 | 5,480 | 5,480 | 5,434 | 5,451 | -0.37% | 675 | - | +1.02% | - | - |
| 07/21 | 5,546 | 5,546 | 5,470 | 5,471 | +0.2% | 22 | - | +1.58% | - | - |
| 07/17 | 5,390 | 5,475 | 5,390 | 5,460 | +0.33% | 64 | - | +1.58% | - | - |
| 07/16 | 5,518 | 5,518 | 5,442 | 5,442 | +0.44% | 65 | - | +1.42% | - | - |
| 07/15 | 5,480 | 5,550 | 5,418 | 5,418 | -0.71% | 1,887 | - | +1.16% | - | - |
| 07/14 | 5,440 | 5,457 | 5,419 | 5,457 | +0.74% | 1,575 | - | +2.06% | - | - |
| 07/13 | 5,460 | 5,460 | 5,410 | 5,417 | -0.61% | 26 | - | +1.56% | - | - |
| 07/10 | 5,445 | 5,473 | 5,426 | 5,450 | -0.15% | 1,051 | - | +2.39% | - | - |
| 07/09 | 5,558 | 5,558 | 5,458 | 5,458 | -1.37% | 132 | - | +2.77% | - | - |
| 07/08 | 5,531 | 5,538 | 5,531 | 5,534 | +0.05% | 170 | - | +4.4% | - | - |
| 07/07 | 5,501 | 5,543 | 5,501 | 5,531 | +0.05% | 51 | - | +4.58% | - | - |
| 07/06 | 5,563 | 5,563 | 5,486 | 5,528 | +1.19% | 127 | - | +4.82% | - | - |
| 07/03 | 5,484 | 5,494 | 5,463 | 5,463 | +0.74% | 783 | - | +3.86% | - | - |
| 07/02 | 5,423 | 5,430 | 5,410 | 5,423 | +1.88% | 129 | - | +3.24% | - | - |
| 07/01 | 5,380 | 5,380 | 5,323 | 5,323 | -0.63% | 10 | - | +1.53% | - | - |
| 06/30 | 5,359 | 5,381 | 5,355 | 5,357 | +0.24% | 52 | - | +2.29% | - | - |
| 06/29 | 5,345 | 5,357 | 5,332 | 5,344 | +0.47% | 261 | - | +2.24% | - | - |
| 06/26 | 5,347 | 5,347 | 5,280 | 5,319 | -0.54% | 245 | - | +1.92% | - | - |
| 06/25 | 5,350 | 5,350 | 5,252 | 5,348 | +0.17% | 930 | - | +2.59% | - | - |
| 06/24 | 5,290 | 5,339 | 5,290 | 5,339 | +1.08% | 704 | - | +2.55% | - | - |
| 06/23 | 5,277 | 5,285 | 5,265 | 5,282 | +0.11% | 64 | - | +1.58% | - | - |
| 06/22 | 5,195 | 5,276 | 5,195 | 5,276 | +0.21% | 167 | - | +1.48% | - | - |
| 06/19 | 5,278 | 5,278 | 5,230 | 5,265 | -0.25% | 640 | - | +1.35% | - | - |
| 06/18 | 5,200 | 5,283 | 5,200 | 5,278 | +0.46% | 57 | - | +1.64% | - | - |
| 06/17 | 5,202 | 5,254 | 5,202 | 5,254 | +1% | 126 | - | +1.27% | - | - |
| 06/16 | 5,250 | 5,250 | 5,182 | 5,202 | -0.33% | 128 | - | +0.33% | - | - |
| 06/15 | 5,230 | 5,242 | 5,196 | 5,219 | +0.08% | 10,358 | - | +0.69% | - | - |
| 06/12 | 5,193 | 5,215 | 5,187 | 5,215 | +0.42% | 97 | - | +0.64% | - | - |
| 06/11 | 5,189 | 5,193 | 5,153 | 5,193 | +0.08% | 60 | - | +0.29% | - | - |
| 06/10 | 5,225 | 5,225 | 5,116 | 5,189 | +0.76% | 130 | - | +0.27% | - | - |
| 06/09 | 5,150 | 5,150 | 5,129 | 5,150 | +0.49% | 150 | - | -0.41% | - | - |
| 06/08 | 5,150 | 5,199 | 5,125 | 5,125 | -0.68% | 538 | - | -0.87% | - | - |
| 06/05 | 5,230 | 5,230 | 5,160 | 5,160 | -1.13% | 203 | - | -0.31% | - | - |
| 06/04 | 5,219 | 5,219 | 5,219 | 5,219 | -0.02% | 8 | - | +0.87% | - | - |
| 06/03 | 5,220 | 5,220 | 5,220 | 5,220 | +1.36% | 8 | - | +0.97% | - | - |
| 06/02 | 5,149 | 5,154 | 5,093 | 5,150 | -0.9% | 274 | - | -0.35% | - | - |
| 06/01 | 5,366 | 5,366 | 5,197 | 5,197 | -1.31% | 355 | - | +0.5% | - | - |
| 05/29 | 5,250 | 5,268 | 5,226 | 5,266 | +1.43% | 72 | - | +1.74% | - | - |
| 05/28 | 5,233 | 5,233 | 5,174 | 5,192 | +0.56% | 289 | - | +0.29% | - | - |
| 05/27 | 5,160 | 5,170 | 5,150 | 5,163 | +1.04% | 27 | - | -0.37% | - | - |
| 05/26 | 5,248 | 5,248 | 5,110 | 5,110 | -0.83% | 292 | - | -1.5% | - | - |
| 05/25 | 5,165 | 5,165 | 5,125 | 5,153 | -0.19% | 93 | - | -0.83% | - | - |
| 05/22 | 5,277 | 5,277 | 5,144 | 5,163 | -0.27% | 165 | - | -0.75% | - | - |
| 05/21 | 5,155 | 5,198 | 5,155 | 5,177 | -0.31% | 3,031 | - | -0.56% | - | - |
| 05/20 | 5,270 | 5,270 | 5,169 | 5,193 | -0.86% | 162 | - | -0.33% | - | - |
| 05/19 | 5,287 | 5,287 | 5,207 | 5,238 | +0.98% | 137 | - | +0.42% | - | - |
| 05/18 | 5,200 | 5,211 | 5,187 | 5,187 | -0.36% | 284 | - | -0.67% | - | - |
| 05/15 | 5,260 | 5,260 | 5,184 | 5,206 | +0.89% | 1,918 | - | -0.38% | - | - |
| 05/14 | 5,299 | 5,299 | 5,159 | 5,160 | -0.12% | 260 | - | -1.32% | - | - |
| 05/13 | 5,250 | 5,250 | 5,140 | 5,166 | -0.15% | 291 | - | -1.32% | - | - |
| 05/12 | 5,148 | 5,185 | 5,148 | 5,174 | +0.02% | 893 | - | -1.22% | - | - |
| 05/11 | 5,120 | 5,184 | 5,120 | 5,173 | +0.94% | 296 | - | -1.32% | - | - |
| 05/08 | 5,199 | 5,199 | 5,120 | 5,125 | +0.1% | 131 | - | -2.25% | - | - |
| 05/07 | 5,100 | 5,142 | 5,079 | 5,120 | +0.39% | 263 | - | -2.38% | - | - |
| 05/01 | 5,220 | 5,220 | 5,069 | 5,100 | -0.39% | 498 | - | -2.84% | - | - |
| 04/30 | 5,270 | 5,270 | 5,109 | 5,120 | -2.85% | 54 | - | -2.51% | - | - |
| 04/28 | 5,120 | 5,270 | 5,120 | 5,270 | +3.33% | 86 | - | +0.29% | - | - |
| 04/27 | 5,130 | 5,130 | 5,088 | 5,100 | -0.58% | 796 | - | -2.84% | - | - |
| 04/24 | 5,234 | 5,234 | 5,130 | 5,130 | -0.52% | 10 | - | -2.25% | - | - |
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。
