上場インデックスファンドフランス国債(為替ヘッジなし)（2861）のPER（株価収益率）の推移
2026/03/18～2026/08/13
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 |
| 08/13 | 5,686 | 5,686 | 5,638 | 5,648 | +0.04% | 354 | - | -1.77% | - | - |
| 08/12 | 5,750 | 5,750 | 5,646 | 5,646 | +0.07% | 924 | - | -1.93% | - | - |
| 08/10 | 5,650 | 5,650 | 5,635 | 5,642 | +0.05% | 79 | - | -2.15% | - | - |
| 08/07 | 5,736 | 5,736 | 5,633 | 5,639 | -1.14% | 531 | - | -2.32% | - | - |
| 08/06 | 5,775 | 5,775 | 5,703 | 5,704 | +0.25% | 431 | - | -1.35% | - | - |
| 08/05 | 5,762 | 5,762 | 5,690 | 5,690 | +0.49% | 308 | - | -1.71% | - | - |
| 08/04 | 5,684 | 5,684 | 5,648 | 5,662 | +0.41% | 286 | - | -2.31% | - | - |
| 08/03 | 5,850 | 5,850 | 5,590 | 5,639 | -2.24% | 308 | - | -2.84% | - | - |
| 07/31 | 5,905 | 5,905 | 5,768 | 5,768 | -0.64% | 270 | - | -0.76% | - | - |
| 07/30 | 5,757 | 5,826 | 5,757 | 5,805 | -0.15% | 46 | - | -0.19% | - | - |
| 07/29 | 5,910 | 5,910 | 5,814 | 5,814 | +0.07% | 15,547 | - | -0.03% | - | - |
| 07/28 | 5,925 | 5,925 | 5,808 | 5,810 | -0.27% | 2,530 | - | -0.12% | - | - |
| 07/27 | 5,839 | 5,839 | 5,821 | 5,826 | +0.94% | 16 | - | +0.14% | - | - |
| 07/24 | 5,724 | 5,772 | 5,724 | 5,772 | -0.45% | 166 | - | -0.79% | - | - |
| 07/23 | 5,750 | 5,798 | 5,750 | 5,798 | +0.12% | 363 | - | -0.41% | - | - |
| 07/22 | 5,858 | 5,858 | 5,786 | 5,791 | +0.03% | 178 | - | -0.62% | - | - |
| 07/21 | 5,799 | 5,799 | 5,764 | 5,789 | -0.03% | 169 | - | -0.69% | - | - |
| 07/17 | 5,911 | 5,911 | 5,791 | 5,791 | -0.36% | 146 | - | -0.72% | - | - |
| 07/16 | 5,880 | 5,880 | 5,810 | 5,812 | +0.55% | 14 | - | -0.39% | - | - |
| 07/15 | 5,840 | 5,840 | 5,780 | 5,780 | +0.26% | 68 | - | -0.93% | - | - |
| 07/14 | 5,809 | 5,809 | 5,765 | 5,765 | -0.12% | 26,093 | - | -1.22% | - | - |
| 07/13 | 5,893 | 5,893 | 5,772 | 5,772 | -0.38% | 151 | - | -1.11% | - | - |
| 07/10 | 5,860 | 5,860 | 5,794 | 5,794 | +0.03% | 12 | - | -0.74% | - | - |
| 07/09 | 5,885 | 5,885 | 5,790 | 5,792 | -0.21% | 73 | - | -0.87% | - | - |
| 07/08 | 5,926 | 5,926 | 5,796 | 5,804 | -0.38% | 117 | - | -0.77% | - | - |
| 07/07 | 5,892 | 5,892 | 5,826 | 5,826 | -0.55% | 2,333 | - | -0.5% | - | - |
| 07/06 | 5,875 | 5,875 | 5,858 | 5,858 | +0.38% | 31 | - | -0.03% | - | - |
| 07/03 | 5,945 | 5,945 | 5,836 | 5,836 | -0.26% | 19 | - | -0.43% | - | - |
| 07/02 | 5,898 | 5,898 | 5,851 | 5,851 | -0.34% | 38 | - | -0.22% | - | - |
| 07/01 | 5,939 | 5,939 | 5,871 | 5,871 | -0.02% | 7 | - | +0.14% | - | - |
| 06/30 | 5,867 | 5,873 | 5,867 | 5,872 | 0% | 119 | - | +0.1% | - | - |
| 06/29 | 5,897 | 5,897 | 5,848 | 5,872 | +0.55% | 25 | - | +0.1% | - | - |
| 06/26 | 5,812 | 5,840 | 5,812 | 5,840 | -0.14% | 19 | - | -0.43% | - | - |
| 06/25 | 5,914 | 5,914 | 5,829 | 5,848 | +0.58% | 50 | - | -0.26% | - | - |
| 06/24 | 5,878 | 5,878 | 5,813 | 5,814 | -0.36% | 189 | - | -0.78% | - | - |
| 06/23 | 5,915 | 5,915 | 5,827 | 5,835 | +0.03% | 278 | - | -0.38% | - | - |
| 06/22 | 5,920 | 5,920 | 5,833 | 5,833 | -0.07% | 24 | - | -0.38% | - | - |
| 06/19 | 5,965 | 5,965 | 5,826 | 5,837 | -0.65% | 85 | - | -0.24% | - | - |
| 06/18 | 5,998 | 5,998 | 5,850 | 5,875 | -0.59% | 121 | - | +0.46% | - | - |
| 06/17 | 5,891 | 5,910 | 5,891 | 5,910 | +0.85% | 11 | - | +1.13% | - | - |
| 06/16 | 5,873 | 5,873 | 5,851 | 5,860 | -0.1% | 33 | - | +0.31% | - | - |
| 06/15 | 5,850 | 5,879 | 5,850 | 5,866 | +0.29% | 54 | - | +0.41% | - | - |
| 06/12 | 5,844 | 5,849 | 5,827 | 5,849 | +0.88% | 935 | - | +0.17% | - | - |
| 06/11 | 5,783 | 5,798 | 5,783 | 5,798 | -0.21% | 5 | - | -0.7% | - | - |
| 06/10 | 5,802 | 5,810 | 5,802 | 5,810 | +0.24% | 259 | - | -0.51% | - | - |
| 06/09 | 5,820 | 5,820 | 5,758 | 5,796 | +0.24% | 100 | - | -0.87% | - | - |
| 06/08 | 5,846 | 5,846 | 5,782 | 5,782 | -2.76% | 417 | - | -1.18% | - | - |
| 06/05 | 5,848 | 5,946 | 5,822 | 5,946 | -0.03% | 517 | - | +1.57% | - | - |
| 06/04 | 5,849 | 5,948 | 5,817 | 5,948 | -0.02% | 194 | - | +1.62% | - | - |
| 06/03 | 5,959 | 5,959 | 5,856 | 5,949 | -0.12% | 367 | - | +1.67% | - | - |
| 06/02 | 5,941 | 5,956 | 5,856 | 5,956 | +1.45% | 133 | - | +1.83% | - | - |
| 06/01 | 5,900 | 5,900 | 5,859 | 5,871 | -0.49% | 2,218 | - | +0.41% | - | - |
| 05/29 | 5,877 | 5,900 | 5,860 | 5,900 | +1.18% | 28 | - | +0.85% | - | - |
| 05/28 | 5,950 | 5,950 | 5,811 | 5,831 | -2.16% | 33 | - | -0.36% | - | - |
| 05/27 | 5,960 | 5,960 | 5,849 | 5,960 | +1.71% | 70 | - | +1.78% | - | - |
| 05/26 | 5,854 | 5,860 | 5,835 | 5,860 | +0.36% | 72 | - | +0.09% | - | - |
| 05/25 | 5,804 | 5,839 | 5,804 | 5,839 | +0.71% | 19,832 | - | -0.32% | - | - |
| 05/22 | 5,799 | 5,799 | 5,798 | 5,798 | +0.24% | 9 | - | -1.07% | - | - |
| 05/21 | 5,783 | 5,784 | 5,778 | 5,784 | +0.77% | 5 | - | -1.35% | - | - |
| 05/20 | 5,769 | 5,769 | 5,725 | 5,740 | -0.5% | 95 | - | -2.18% | - | - |
| 05/19 | 5,778 | 5,778 | 5,754 | 5,769 | +0.65% | 87 | - | -1.79% | - | - |
| 05/18 | 5,850 | 5,850 | 5,710 | 5,732 | -0.61% | 330 | - | -2.5% | - | - |
| 05/15 | 5,889 | 5,889 | 5,744 | 5,767 | -0.4% | 319 | - | -1.96% | - | - |
| 05/14 | 5,849 | 5,849 | 5,780 | 5,790 | -1.03% | 105 | - | -1.58% | - | - |
| 05/13 | 5,850 | 5,850 | 5,770 | 5,850 | 0% | 134 | - | -0.58% | - | - |
| 05/12 | 5,807 | 5,850 | 5,769 | 5,850 | +0.84% | 20,332 | - | -0.54% | - | - |
| 05/11 | 5,839 | 5,839 | 5,800 | 5,801 | -0.63% | 309 | - | -1.34% | - | - |
| 05/08 | 5,783 | 5,838 | 5,779 | 5,838 | 0% | 53 | - | -0.68% | - | - |
| 05/07 | 5,809 | 5,838 | 5,780 | 5,838 | -2.28% | 378 | - | -0.61% | - | - |
| 05/01 | 5,974 | 5,974 | 5,674 | 5,974 | +1.43% | 2,869 | - | +1.75% | - | - |
| 04/30 | 5,888 | 5,890 | 5,883 | 5,890 | +0.19% | 17 | - | +0.44% | - | - |
| 04/28 | 5,914 | 5,914 | 5,879 | 5,879 | -0.61% | 28 | - | +0.31% | - | - |
| 04/27 | 5,903 | 5,924 | 5,901 | 5,915 | +0.39% | 70 | - | +0.99% | - | - |
| 04/24 | 5,906 | 5,906 | 5,886 | 5,892 | 0% | 33 | - | +0.72% | - | - |
| 04/23 | 5,917 | 5,917 | 5,892 | 5,892 | -0.42% | 98 | - | +0.79% | - | - |
| 04/22 | 5,975 | 5,975 | 5,917 | 5,917 | -0.47% | 1,001 | - | +1.25% | - | - |
| 04/21 | 5,974 | 5,974 | 5,945 | 5,945 | +0.12% | 37 | - | +1.82% | - | - |
| 04/20 | 5,925 | 5,938 | 5,925 | 5,938 | +0.07% | 32 | - | +1.84% | - | - |
| 04/17 | 5,934 | 5,934 | 5,934 | 5,934 | -0.03% | 3 | - | +1.85% | - | - |
| 04/16 | 5,917 | 5,936 | 5,917 | 5,936 | -0.22% | 108 | - | +1.98% | - | - |
| 04/15 | 5,949 | 5,949 | 5,949 | 5,949 | +0.68% | 15 | - | +2.22% | - | - |
| 04/14 | 5,875 | 5,909 | 5,875 | 5,909 | +0.92% | 329 | - | +1.6% | - | - |
| 04/13 | 5,880 | 5,880 | 5,855 | 5,855 | -0.81% | 114 | - | +0.74% | - | - |
| 04/10 | 5,908 | 5,908 | 5,889 | 5,903 | +0.29% | 116 | - | +1.57% | - | - |
| 04/09 | 5,886 | 5,886 | 5,886 | 5,886 | -0.07% | 2 | - | +1.31% | - | - |
| 04/08 | 5,866 | 5,890 | 5,836 | 5,890 | +1.27% | 179 | - | +1.38% | - | - |
| 04/07 | 5,842 | 5,842 | 5,816 | 5,816 | +0.43% | 38 | - | +0.09% | - | - |
| 04/06 | 5,920 | 5,920 | 5,780 | 5,791 | -0.5% | 1,108 | - | -0.5% | - | - |
| 04/03 | 5,818 | 5,856 | 5,720 | 5,820 | +0.66% | 36 | - | -0.14% | - | - |
| 04/02 | 5,816 | 5,816 | 5,782 | 5,782 | -0.34% | 63 | - | -0.93% | - | - |
| 04/01 | 5,802 | 5,802 | 5,802 | 5,802 | +0.87% | 6 | - | -0.7% | - | - |
| 03/31 | 5,739 | 5,752 | 5,727 | 5,752 | +0.17% | 48 | - | -1.62% | - | - |
| 03/30 | 5,854 | 5,854 | 5,729 | 5,742 | -0.21% | 380 | - | -1.9% | - | - |
| 03/27 | 5,769 | 5,769 | 5,750 | 5,754 | -0.88% | 82 | - | -1.81% | - | - |
| 03/26 | 5,807 | 5,807 | 5,797 | 5,805 | -0.12% | 16 | - | -1.02% | - | - |
| 03/25 | 5,818 | 5,818 | 5,812 | 5,812 | +0.61% | 6 | - | -0.94% | - | - |
| 03/24 | 5,808 | 5,808 | 5,777 | 5,777 | +0.4% | 7 | - | -1.57% | - | - |
| 03/23 | 5,873 | 5,873 | 5,750 | 5,754 | -0.64% | 4,129 | - | -2.01% | - | - |
| 03/19 | 5,899 | 5,899 | 5,785 | 5,791 | -0.84% | 14 | - | -1.43% | - | - |
| 03/18 | 5,840 | 5,840 | 5,840 | 5,840 | +0.69% | 5 | - | -0.7% | - | - |
年初来
| 年度 | 株価 | 出来高 |
|---|
| 高値 | 安値 | 大商い |
|---|
2023年
2月期 | 5,274
6/28 | 4,598
1/4 | 18,020
8/17 |
2024年
2月期 | 5,999
7/8 | 4,923
10/4 | 65,650
7/1 |
2025年
2月期 | 5,727
7/24 | 5,096
3/10
2/27 | 107,580
3/6 |
2026年
2月期 | 6,410
2/9 | 5,497
9/3 | 57,599
10/20 |
| 最新 | 5,648
2026/8/13 | 354 |
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。
