2858 グローバルX日経225カバード・コールETF(プレミアム…
グローバルX日経225カバード・コールETF(プレミアム再投資型)（2858）のPER（株価収益率）の推移
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,543 | 1,549 | 1,450 | 1,490 | -0.86% | 1,329 | - | -2.04% | - | - |
| 09/10 | 1,510 | 1,510 | 1,482 | 1,503 | -0.13% | 1,605 | - | -1.18% | - | - |
| 09/09 | 1,528 | 1,528 | 1,502 | 1,505 | -1.63% | 1,479 | - | -1.12% | - | - |
| 09/08 | 1,535 | 1,540 | 1,512 | 1,530 | -0.33% | 227 | - | +0.66% | - | - |
| 09/07 | 1,520 | 1,537 | 1,520 | 1,535 | +2.33% | 2,298 | - | +1.12% | - | - |
| 09/04 | 1,489 | 1,504 | 1,488 | 1,500 | +1.69% | 464 | - | -0.99% | - | - |
| 09/03 | 1,497 | 1,497 | 1,471 | 1,475 | -1.47% | 595 | - | -2.45% | - | - |
| 09/02 | 1,520 | 1,520 | 1,482 | 1,497 | -2.22% | 1,314 | - | -0.86% | - | - |
| 09/01 | 1,523 | 1,531 | 1,512 | 1,531 | +0.46% | 824 | - | +1.53% | - | - |
| 08/31 | 1,534 | 1,534 | 1,489 | 1,524 | -0.72% | 827 | - | +1.26% | - | - |
| 08/28 | 1,528 | 1,535 | 1,518 | 1,535 | +0.39% | 1,177 | - | +2.06% | - | - |
| 08/27 | 1,529 | 1,530 | 1,510 | 1,529 | +0.66% | 181 | - | +1.8% | - | - |
| 08/26 | 1,519 | 1,519 | 1,500 | 1,519 | +0.46% | 248 | - | +1.27% | - | - |
| 08/25 | 1,499 | 1,512 | 1,483 | 1,512 | +0.8% | 1,459 | - | +0.87% | - | - |
| 08/24 | 1,517 | 1,519 | 1,498 | 1,500 | -0.66% | 1,495 | - | +0.27% | - | - |
| 08/21 | 1,517 | 1,517 | 1,477 | 1,510 | -0.53% | 459 | - | +1% | - | - |
| 08/20 | 1,530 | 1,530 | 1,495 | 1,518 | -1.04% | 1,218 | - | +1.47% | - | - |
| 08/19 | 1,510 | 1,534 | 1,485 | 1,534 | -0.97% | 1,064 | - | +2.61% | - | - |
| 08/18 | 1,555 | 1,555 | 1,525 | 1,549 | -0.39% | 900 | - | +3.68% | - | - |
| 08/17 | 1,574 | 1,574 | 1,538 | 1,555 | +0.58% | 382 | - | +4.15% | - | - |
| 08/14 | 1,560 | 1,561 | 1,532 | 1,546 | -0.83% | 188 | - | +3.62% | - | - |
| 08/13 | 1,555 | 1,559 | 1,555 | 1,559 | +0.97% | 1,389 | - | +4.49% | - | - |
| 08/12 | 1,528 | 1,544 | 1,528 | 1,544 | +1.11% | 472 | - | +3.62% | - | - |
| 08/10 | 1,523 | 1,528 | 1,517 | 1,527 | +1.8% | 195 | - | +2.55% | - | - |
| 08/07 | 1,505 | 1,505 | 1,485 | 1,500 | +0.13% | 658 | - | +0.74% | - | - |
| 08/06 | 1,508 | 1,508 | 1,439 | 1,498 | -0.66% | 638 | - | +0.54% | - | - |
| 08/05 | 1,498 | 1,508 | 1,493 | 1,508 | +3.08% | 1,407 | - | +1.21% | - | - |
| 08/04 | 1,480 | 1,480 | 1,436 | 1,463 | -0.48% | 97 | - | -1.88% | - | - |
| 08/03 | 1,480 | 1,480 | 1,422 | 1,470 | -0.2% | 320 | - | -1.47% | - | - |
| 07/31 | 1,496 | 1,496 | 1,457 | 1,473 | +3.3% | 7,228 | - | -1.41% | - | - |
| 07/30 | 1,392 | 1,435 | 1,392 | 1,426 | +0.49% | 949 | - | -4.68% | - | - |
| 07/29 | 1,420 | 1,450 | 1,376 | 1,419 | -2.14% | 3,729 | - | -5.34% | - | - |
| 07/28 | 1,458 | 1,458 | 1,410 | 1,450 | -1.29% | 1,662 | - | -3.53% | - | - |
| 07/27 | 1,479 | 1,479 | 1,455 | 1,469 | -1.28% | 699 | - | -2.39% | - | - |
| 07/24 | 1,488 | 1,488 | 1,455 | 1,488 | 0% | 2,244 | - | -1.26% | - | - |
| 07/23 | 1,500 | 1,500 | 1,488 | 1,488 | +0.47% | 693 | - | -1.33% | - | - |
| 07/22 | 1,490 | 1,503 | 1,481 | 1,481 | -0.07% | 1,421 | - | -1.86% | - | - |
| 07/21 | 1,478 | 1,483 | 1,459 | 1,482 | +3.56% | 296 | - | -1.79% | - | - |
| 07/17 | 1,496 | 1,496 | 1,419 | 1,431 | -4.47% | 3,297 | - | -5.29% | - | - |
| 07/16 | 1,500 | 1,500 | 1,489 | 1,498 | -1.25% | 2,240 | - | -1.12% | - | - |
| 07/15 | 1,513 | 1,530 | 1,477 | 1,517 | +1% | 704 | - | +0.13% | - | - |
| 07/14 | 1,505 | 1,505 | 1,490 | 1,502 | +0.47% | 451 | - | -0.73% | - | - |
| 07/13 | 1,542 | 1,542 | 1,473 | 1,495 | -2.99% | 1,962 | - | -1.19% | - | - |
| 07/10 | 1,545 | 1,545 | 1,507 | 1,541 | +0.52% | 1,270 | - | +1.92% | - | - |
| 07/09 | 1,548 | 1,548 | 1,511 | 1,533 | +0.07% | 174 | - | +1.52% | - | - |
| 07/08 | 1,545 | 1,545 | 1,511 | 1,532 | +0.92% | 527 | - | +1.59% | - | - |
| 07/07 | 1,540 | 1,540 | 1,516 | 1,518 | -0.13% | 204 | - | +0.8% | - | - |
| 07/06 | 1,521 | 1,521 | 1,500 | 1,520 | +0.26% | 57 | - | +1.06% | - | - |
| 07/03 | 1,522 | 1,522 | 1,480 | 1,516 | -0.46% | 342 | - | +0.93% | - | - |
| 07/02 | 1,529 | 1,529 | 1,490 | 1,523 | +0.59% | 664 | - | +1.47% | - | - |
| 07/01 | 1,526 | 1,526 | 1,514 | 1,514 | -0.13% | 286 | - | +1% | - | - |
| 06/30 | 1,540 | 1,540 | 1,490 | 1,516 | +0.73% | 667 | - | +1.2% | - | - |
| 06/29 | 1,510 | 1,535 | 1,505 | 1,505 | -0.73% | 420 | - | +0.6% | - | - |
| 06/26 | 1,518 | 1,518 | 1,495 | 1,516 | +0.33% | 924 | - | +1.4% | - | - |
| 06/25 | 1,516 | 1,516 | 1,510 | 1,511 | -0.07% | 1,004 | - | +1.21% | - | - |
| 06/24 | 1,495 | 1,512 | 1,495 | 1,512 | -0.2% | 889 | - | +1.48% | - | - |
| 06/23 | 1,519 | 1,519 | 1,498 | 1,515 | +0.26% | 415 | - | +1.88% | - | - |
| 06/22 | 1,480 | 1,529 | 1,480 | 1,511 | -0.59% | 2,617 | - | +1.96% | - | - |
| 06/19 | 1,507 | 1,520 | 1,507 | 1,520 | +0.73% | 691 | - | +2.77% | - | - |
| 06/18 | 1,510 | 1,530 | 1,508 | 1,509 | +0.13% | 1,247 | - | +2.17% | - | - |
| 06/17 | 1,499 | 1,507 | 1,499 | 1,507 | +0.94% | 2,113 | - | +2.17% | - | - |
| 06/16 | 1,543 | 1,543 | 1,493 | 1,493 | -2.1% | 2,009 | - | +1.36% | - | - |
| 06/15 | 1,490 | 1,530 | 1,490 | 1,525 | +0.66% | 2,668 | - | +3.67% | - | - |
| 06/12 | 1,510 | 1,516 | 1,504 | 1,515 | +1.07% | 1,883 | - | +2.99% | - | - |
| 06/11 | 1,511 | 1,511 | 1,473 | 1,499 | +1.22% | 2,252 | - | +1.9% | - | - |
| 06/10 | 1,460 | 1,485 | 1,460 | 1,481 | -0.4% | 283 | - | +0.68% | - | - |
| 06/09 | 1,472 | 1,487 | 1,472 | 1,487 | +1.02% | 2,131 | - | +1.23% | - | - |
| 06/08 | 1,520 | 1,526 | 1,466 | 1,472 | -1.08% | 15,873 | - | +0.34% | - | - |
| 06/05 | 1,510 | 1,510 | 1,486 | 1,488 | +0.07% | 129 | - | +1.5% | - | - |
| 06/04 | 1,495 | 1,495 | 1,486 | 1,487 | -0.13% | 190 | - | +1.57% | - | - |
| 06/03 | 1,490 | 1,490 | 1,486 | 1,489 | +0.54% | 1,669 | - | +1.85% | - | - |
| 06/02 | 1,465 | 1,495 | 1,465 | 1,481 | +1.3% | 417 | - | +1.44% | - | - |
| 06/01 | 1,482 | 1,495 | 1,450 | 1,462 | -1.35% | 333 | - | +0.27% | - | - |
| 05/29 | 1,494 | 1,494 | 1,462 | 1,482 | +0.68% | 616 | - | +1.72% | - | - |
| 05/28 | 1,503 | 1,503 | 1,464 | 1,472 | -1.08% | 1,563 | - | +1.17% | - | - |
| 05/27 | 1,509 | 1,509 | 1,467 | 1,488 | +0.27% | 711 | - | +2.34% | - | - |
| 05/26 | 1,503 | 1,503 | 1,460 | 1,484 | +0.61% | 1,535 | - | +2.27% | - | - |
| 05/25 | 1,460 | 1,475 | 1,460 | 1,475 | +1.3% | 1,361 | - | +1.79% | - | - |
| 05/22 | 1,447 | 1,456 | 1,445 | 1,456 | +1.18% | 3,454 | - | +0.62% | - | - |
| 05/21 | 1,426 | 1,440 | 1,426 | 1,439 | +0.91% | 1,489 | - | -0.42% | - | - |
| 05/20 | 1,412 | 1,426 | 1,388 | 1,426 | +1.06% | 1,919 | - | -1.25% | - | - |
| 05/19 | 1,450 | 1,450 | 1,411 | 1,411 | -1.33% | 580 | - | -2.22% | - | - |
| 05/18 | 1,500 | 1,503 | 1,418 | 1,430 | -2.99% | 9,719 | - | -0.69% | - | - |
| 05/15 | 1,475 | 1,475 | 1,446 | 1,474 | +0.96% | 84 | - | +2.5% | - | - |
| 05/14 | 1,455 | 1,460 | 1,455 | 1,460 | +0.83% | 3,201 | - | +1.88% | - | - |
| 05/13 | 1,410 | 1,448 | 1,410 | 1,448 | +0.56% | 2,098 | - | +1.33% | - | - |
| 05/12 | 1,525 | 1,525 | 1,439 | 1,440 | -5.26% | 3,225 | - | +1.05% | - | - |
| 05/11 | 1,563 | 1,563 | 1,501 | 1,520 | -0.2% | 111 | - | +6.89% | - | - |
| 05/08 | 1,495 | 1,523 | 1,494 | 1,523 | +1.67% | 306 | - | +7.71% | - | - |
| 05/07 | 1,426 | 1,525 | 1,426 | 1,498 | +3.96% | 10,996 | - | +6.47% | - | - |
| 05/01 | 1,440 | 1,441 | 1,435 | 1,441 | +0.07% | 3,954 | - | +2.93% | - | - |
| 04/30 | 1,454 | 1,454 | 1,432 | 1,440 | +0.21% | 245 | - | +3.3% | - | - |
| 04/28 | 1,437 | 1,437 | 1,433 | 1,437 | 0% | 529 | - | +3.46% | - | - |
| 04/27 | 1,442 | 1,442 | 1,430 | 1,437 | -0.35% | 612 | - | +3.9% | - | - |
| 04/24 | 1,434 | 1,442 | 1,427 | 1,442 | +0.98% | 526 | - | +4.8% | - | - |
| 04/23 | 1,422 | 1,429 | 1,422 | 1,428 | -0.49% | 319 | - | +4.16% | - | - |
| 04/22 | 1,416 | 1,435 | 1,416 | 1,435 | -0.21% | 2,136 | - | +4.97% | - | - |
| 04/21 | 1,435 | 1,438 | 1,425 | 1,438 | +0.98% | 708 | - | +5.43% | - | - |
| 04/20 | 1,435 | 1,435 | 1,422 | 1,424 | -1.73% | 1,567 | - | +4.78% | - | - |
| 04/17 | 1,457 | 1,457 | 1,423 | 1,449 | +1.54% | 1,642 | - | +6.86% | - | - |
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。
