iシェアーズMSCIジャパンSRI ETF（2851）の株価チャート

株価

7/17

前日 (7/16): 400
始値: 397
高値: 397
安値: 384
終値 -3.5%: 386
出来高 -78.33%: 1,450

乖離率

株価（5日） 移動平均値: -2.77%
397
株価（25日） 移動平均値: -2.53%
396
出来高（5日） 移動平均値: -21.96%
1,858

2026/02/19～2026/07/17

株価推移

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	397	397	384	386	-3.5%	1,450	-	-2.53%	-	-
07/16	402	402	397	400	-1.72%	6,690	-	+1.01%	-	-
07/15	406	407	401	407	+2.26%	640	-	+3.04%	-	-
07/14	403	403	396	398	+0.51%	170	-	+1.27%	-	-
07/13	405	405	396	396	-0.5%	340	-	+1.02%	-	-
07/10	398	400	398	398	0%	100	-	+1.79%	-	-
07/09	397	398	397	398	+0.25%	230	-	+1.79%	-	-
07/08	398	398	397	397	-1.49%	20	-	+1.79%	-	-
07/07	405	405	403	403	0%	700	-	+3.33%	-	-
07/06	402	403	402	403	+0.75%	230	-	+3.6%	-	-
07/03	400	400	400	400	0%	430	-	+3.09%	-	-
07/02	398	400	396	400	+1.52%	2,140	-	+3.36%	-	-
07/01	402	402	394	394	0%	75,700	-	+2.07%	-	-
06/30	395	396	393	394	+1.03%	1,620	-	+2.34%	-	-
06/29	390	390	388	390	+1.04%	550	-	+1.56%	-	-
06/26	387	388	385	386	-1.53%	5,510	-	+0.52%	-	-
06/25	395	395	391	392	+1.29%	1,280	-	+2.35%	-	-
06/24	388	393	387	387	-1.02%	8,270	-	+1.31%	-	-
06/23	401	401	391	391	-2.49%	610	-	+2.62%	-	-
06/22	402	402	394	401	+1.78%	1,950	-	+5.25%	-	-
06/19	400	403	394	394	-1.5%	66,290	-	+3.96%	-	-
06/18	395	400	395	400	+1.52%	2,930	-	+5.82%	-	-
06/17	394	396	394	394	+1.29%	1,740	-	+4.51%	-	-
06/16	390	390	389	389	-1.02%	690	-	+3.46%	-	-
06/15	392	397	379	393	+2.34%	2,240	-	+4.8%	-	-
06/12	382	387	382	384	+2.67%	830	-	+2.95%	-	-
06/11	381	381	371	374	-0.53%	310	-	+0.54%	-	-
06/10	382	382	376	376	0%	1,490	-	+1.35%	-	-
06/09	376	376	373	376	+1.62%	2,820	-	+1.62%	-	-
06/08	373	377	370	370	-2.89%	760	-	+0.27%	-	-
06/05	385	385	381	381	0%	170	-	+3.25%	-	-
06/04	384	384	381	381	-1.8%	980	-	+3.53%	-	-
06/03	383	388	383	388	+2.92%	6,530	-	+6.01%	-	-
06/02	389	389	377	377	-1.05%	490	-	+3.29%	-	-
06/01	380	384	380	381	-0.26%	4,600	-	+4.67%	-	-
05/29	376	382	376	382	+2.69%	150	-	+5.23%	-	-
05/28	375	375	372	372	-0.8%	290	-	+2.76%	-	-
05/27	372	377	372	375	0%	3,350	-	+3.59%	-	-
05/26	376	376	375	375	-0.53%	2,040	-	+3.88%	-	-
05/25	375	377	373	377	+1.34%	2,680	-	+4.72%	-	-
05/22	372	372	368	372	+1.09%	3,560	-	+3.62%	-	-
05/21	371	371	368	368	+1.38%	2,320	-	+2.79%	-	-
05/20	369	369	363	363	-1.89%	530	-	+1.4%	-	-
05/19	369	374	369	370	+1.37%	140	-	+3.64%	-	-
05/18	370	370	365	365	-0.27%	30	-	+2.53%	-	-
05/15	365	366	365	366	0%	250	-	+2.81%	-	-
05/14	378	378	366	366	-1.08%	770	-	+3.1%	-	-
05/13	369	370	367	370	+1.93%	540	-	+4.52%	-	-
05/11	367	367	361	363	+1.11%	4,310	-	+2.83%	-	-
05/08	359	361	359	359	-0.28%	530	-	+2.28%	-	-
05/07	351	362	351	360	+3.15%	2,360	-	+2.86%	-	-
05/01	351	351	349	349	0%	2,730	-	0%	-	-
04/30	350	350	349	349	-1.69%	3,440	-	0%	-	-
04/28	354	355	354	355	+0.28%	2,120	-	+1.72%	-	-
04/27	351	359	351	354	+0.85%	5,470	-	+1.72%	-	-
04/24	356	356	351	351	+0.86%	260	-	+1.15%	-	-
04/23	348	348	348	348	-1.97%	20	-	+0.58%	-	-
04/22	362	362	355	355	-0.84%	120	-	+2.6%	-	-
04/21	358	358	358	358	0%	350	-	+3.47%	-	-
04/20	359	359	358	358	-0.28%	2,380	-	+3.77%	-	-
04/17	363	363	359	359	-0.83%	60	-	+4.36%	-	-
04/16	359	362	359	362	+1.4%	320	-	+5.54%	-	-
04/15	352	358	352	357	+1.42%	1,640	-	+4.08%	-	-
04/14	352	354	352	352	0%	810	-	+2.92%	-	-
04/13	354	354	351	352	-0.28%	1,210	-	+2.92%	-	-
04/10	350	355	350	353	0%	990	-	+3.22%	-	-
04/09	360	360	353	353	0%	870	-	+3.52%	-	-
04/08	352	356	352	353	+2.62%	460	-	+3.52%	-	-
04/07	345	345	344	344	-0.29%	810	-	+0.88%	-	-
04/06	344	345	344	345	+0.29%	1,770	-	+0.88%	-	-
04/03	349	349	344	344	+0.88%	240	-	+0.29%	-	-
04/02	351	351	341	341	-0.58%	110	-	-0.87%	-	-
04/01	344	344	343	343	+3.31%	30	-	-0.58%	-	-
03/31	331	333	330	332	-0.3%	230	-	-3.77%	-	-
03/30	330	333	327	333	-1.19%	2,920	-	-3.76%	-	-
03/27	336	344	336	337	0%	420	-	-2.88%	-	-
03/26	349	349	337	337	-1.17%	3,830	-	-3.16%	-	-
03/25	343	343	338	341	+2.1%	1,160	-	-2.29%	-	-
03/24	335	335	330	334	+1.83%	750	-	-4.3%	-	-
03/23	338	338	326	328	-2.96%	2,690	-	-6.29%	-	-
03/19	340	341	338	338	-1.74%	1,030	-	-3.98%	-	-
03/18	342	344	342	344	+0.58%	940	-	-2.55%	-	-
03/17	344	345	342	342	+0.88%	280	-	-3.12%	-	-
03/16	352	352	339	339	-0.29%	1,920	-	-3.97%	-	-
03/13	336	340	336	340	-0.29%	1,010	-	-3.95%	-	-
03/12	342	343	340	341	-1.45%	2,680	-	-3.67%	-	-
03/11	349	349	346	346	+0.29%	530	-	-2.26%	-	-
03/10	345	347	342	345	+1.47%	37,320	-	-2.54%	-	-
03/09	350	350	331	340	-2.86%	8,350	-	-3.95%	-	-
03/06	341	350	341	350	+0.86%	3,160	-	-1.13%	-	-
03/05	355	355	347	347	+1.46%	1,700	-	-1.98%	-	-
03/04	347	347	340	342	-3.66%	2,920	-	-3.39%	-	-
03/03	362	362	355	355	-2.74%	2,660	-	+0.28%	-	-
03/02	371	371	362	365	-1.35%	3,360	-	+3.11%	-	-
02/27	370	370	369	370	+1.09%	1,880	-	+4.82%	-	-
02/26	368	368	365	366	+1.39%	1,730	-	+3.98%	-	-
02/25	357	362	357	361	+1.4%	41,370	-	+2.56%	-	-
02/24	358	358	356	356	-0.28%	1,430	-	+1.14%	-	-
02/20	358	358	356	357	-1.38%	450	-	+1.42%	-	-
02/19	359	362	359	362	+1.4%	1,040	-	+2.84%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 8月期	250 6/8	177 6/20	32,930 6/8	+4.44% 8/26	-6.47% 9/30
2023年 2月期	292 5/2	183 9/29	80,160 5/2	+6.02% 5/19	-4.86% 8/18
2024年 2月期	302 7/17	213 10/30	6,560 10/30	+8.29% 3/5	-19.01% 8/5
2025年 2月期	314 8/19	230 4/7	145,150 7/2	+8.15% 5/13	-13.86% 4/7
2026年 2月期	370 2/27	296 9/3	138,180 9/5	+6.04% 1/15	-6.36% 3/23
最新	386 2026/7/17		1,450	-2.53% 396

年間値上がり率

2023/12/29 vs 2022/12/30: 19%（1.19倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/07/17 vs 2025/12/30: 15%（1.15倍）
過去安値 177円（2022/06/20）: 118%（2.18倍）
386円（7/17）

iシェアーズMSCIジャパンSRI ETF（2851）の株価チャート

株価

7/17

乖離率

2026/02/19～2026/07/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート