iシェアーズMSCIジャパンSRI ETF（2851）の株価チャート

株価

4/24

前日 (4/23): 348
始値: 356
高値: 356
安値: 351
終値 +0.86%: 351
出来高 +999.99%: 260

乖離率

株価（5日） 移動平均値: -0.85%
354
株価（25日） 移動平均値: +1.15%
347
出来高（5日） 移動平均値: -58.47%
626

2025/11/26～2026/04/24

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
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%	-	-
02/18	358	358	357	357	+1.13%	910	-	+1.71%	-	-
02/17	362	362	351	353	-0.84%	1,950	-	+0.57%	-	-
02/16	357	357	355	356	-0.28%	420	-	+1.42%	-	-
02/13	360	360	357	357	-1.92%	720	-	+1.71%	-	-
02/12	365	365	361	364	+0.83%	610	-	+4%	-	-
02/10	356	361	356	361	+1.4%	110	-	+3.14%	-	-
02/09	366	366	354	356	+1.71%	2,580	-	+2.01%	-	-
02/06	348	350	346	350	+0.57%	21,860	-	+0.57%	-	-
02/05	348	349	346	348	+0.87%	20,700	-	+0.29%	-	-
02/04	348	348	345	345	-1.15%	280	-	-0.58%	-	-
02/03	345	349	345	349	+2.05%	1,130	-	+0.58%	-	-
02/02	348	348	342	342	0%	2,870	-	-1.16%	-	-
01/30	342	342	342	342	+0.59%	500	-	-1.16%	-	-
01/29	338	341	338	340	-0.87%	8,100	-	-1.73%	-	-
01/28	343	343	340	343	+0.29%	20,250	-	-0.58%	-	-
01/27	342	342	342	342	-1.16%	320	-	-0.87%	-	-
01/26	356	356	345	346	-1.98%	1,440	-	+0.58%	-	-
01/23	352	353	352	353	+0.28%	2,250	-	+2.62%	-	-
01/22	353	353	352	352	+0.86%	990	-	+2.62%	-	-
01/21	349	350	348	349	-1.41%	2,830	-	+2.05%	-	-
01/20	356	356	353	354	-0.28%	290	-	+3.81%	-	-
01/19	355	355	354	355	-0.56%	5,580	-	+4.11%	-	-
01/16	359	359	356	357	-0.56%	1,990	-	+5%	-	-
01/15	365	365	358	359	+0.56%	7,110	-	+5.9%	-	-
01/14	355	357	355	357	+1.13%	5,270	-	+5.62%	-	-
01/13	356	356	352	353	+2.32%	2,290	-	+5.06%	-	-
01/09	352	352	344	345	+0.29%	8,670	-	+2.99%	-	-
01/08	346	346	344	344	-0.86%	710	-	+2.69%	-	-
01/07	348	349	347	347	-0.57%	200	-	+3.89%	-	-
01/06	350	350	347	349	+2.05%	1,520	-	+4.49%	-	-
01/05	341	342	341	342	+1.48%	3,870	-	+2.7%	-	-
2025
12/30	337	337	337	337	0%	10	-	+1.51%	-	-
12/29	339	339	336	337	0%	230	-	+1.51%	-	-
12/26	336	337	336	337	+0.3%	110	-	+1.51%	-	-
12/25	338	338	336	336	0%	1,730	-	+1.51%	-	-
12/24	337	337	336	336	0%	30	-	+1.51%	-	-
12/23	336	336	335	336	+0.9%	1,750	-	+1.82%	-	-
12/22	333	334	333	333	+1.22%	1,510	-	+0.91%	-	-
12/18	329	329	329	329	0%	300	-	-0.3%	-	-
12/17	330	330	327	329	-1.79%	2,620	-	-0.3%	-	-
12/16	336	336	335	335	0%	30	-	+1.52%	-	-
12/15	329	335	329	335	+0.6%	1,920	-	+1.82%	-	-
12/12	330	333	330	333	+1.22%	10,770	-	+1.22%	-	-
12/11	335	335	328	329	-0.6%	41,710	-	0%	-	-
12/10	336	336	331	331	-0.3%	1,000	-	+0.91%	-	-
12/09	332	332	331	332	+0.61%	260	-	+1.22%	-	-
12/08	331	331	330	330	-0.9%	1,180	-	+0.61%	-	-
12/05	331	333	331	333	0%	320	-	+1.52%	-	-
12/04	335	335	330	333	+0.91%	40,030	-	+1.83%	-	-
12/03	329	330	328	330	+0.3%	810	-	+0.92%	-	-
12/02	335	335	329	329	+0.3%	280	-	+0.61%	-	-
12/01	334	334	328	328	-1.5%	760	-	+0.61%	-	-
11/28	334	334	333	333	0%	400	-	+2.15%	-	-
11/27	334	334	333	333	+0.3%	1,000	-	+2.46%	-	-
11/26	329	332	329	332	+1.84%	1,480	-	+2.15%	-	-

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
最新	351 2026/4/24		260	+1.15% 347

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）
2026/04/24 vs 2025/12/30: 4%（1.04倍）
過去安値 177円（2022/06/20）: 98%（1.98倍）
351円（4/24）

iシェアーズMSCIジャパンSRI ETF（2851）の株価チャート

株価

4/24

乖離率

2025/11/26～2026/04/24

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