iシェアーズS&P 500トップ20 ETF（313A）のPBR（株価純資産倍率）の推移
2025/11/05～2026/04/03
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 |
| 04/03 | 226 | 227 | 226 | 226 | +0.44% | 6,920 | - | -1.31% | - | - |
| 04/02 | 228 | 228 | 224 | 225 | 0% | 807,090 | - | -1.75% | - | - |
| 04/01 | 224 | 226 | 224 | 225 | +2.74% | 36,140 | - | -2.17% | - | - |
| 03/31 | 218 | 220 | 217 | 219 | 0% | 123,650 | - | -4.78% | - | - |
| 03/30 | 218 | 219 | 217 | 219 | -2.23% | 332,310 | - | -4.78% | - | - |
| 03/27 | 226 | 226 | 223 | 224 | -1.32% | 44,880 | - | -3.03% | - | - |
| 03/26 | 229 | 229 | 226 | 227 | +0.44% | 24,670 | - | -1.73% | - | - |
| 03/25 | 227 | 227 | 226 | 226 | 0% | 249,220 | - | -2.16% | - | - |
| 03/24 | 227 | 227 | 225 | 226 | +0.89% | 75,670 | - | -2.16% | - | - |
| 03/23 | 225 | 225 | 224 | 224 | -2.61% | 597,700 | - | -3.03% | - | - |
| 03/19 | 230 | 230 | 230 | 230 | -1.71% | 69,080 | - | -0.43% | - | - |
| 03/18 | 233 | 234 | 232 | 234 | +0.86% | 13,260 | - | +1.3% | - | - |
| 03/17 | 235 | 235 | 232 | 232 | 0% | 15,840 | - | 0% | - | - |
| 03/16 | 232 | 233 | 232 | 232 | -0.85% | 160,230 | - | 0% | - | - |
| 03/13 | 234 | 234 | 233 | 234 | 0% | 74,510 | - | +0.86% | - | - |
| 03/12 | 236 | 236 | 234 | 234 | -0.43% | 419,300 | - | +0.86% | - | - |
| 03/11 | 235 | 236 | 235 | 235 | +0.86% | 78,400 | - | +1.29% | - | - |
| 03/10 | 234 | 234 | 233 | 233 | +0.87% | 289,120 | - | +0.43% | - | - |
| 03/09 | 230 | 231 | 229 | 231 | -1.28% | 136,420 | - | -0.43% | - | - |
| 03/06 | 234 | 235 | 234 | 234 | +0.43% | 63,480 | - | +0.86% | - | - |
| 03/05 | 234 | 234 | 233 | 233 | +0.87% | 32,900 | - | +0.43% | - | - |
| 03/04 | 232 | 233 | 231 | 231 | -0.43% | 82,780 | - | -0.43% | - | - |
| 03/03 | 233 | 233 | 231 | 232 | +0.87% | 205,490 | - | 0% | - | - |
| 03/02 | 229 | 230 | 229 | 230 | -0.43% | 639,100 | - | -1.29% | - | - |
| 02/27 | 231 | 232 | 231 | 231 | -1.7% | 289,410 | - | -0.86% | - | - |
| 02/26 | 235 | 235 | 234 | 235 | +1.29% | 87,200 | - | +0.86% | - | - |
| 02/25 | 232 | 233 | 231 | 232 | +1.31% | 44,470 | - | -0.43% | - | - |
| 02/24 | 229 | 230 | 229 | 229 | -0.87% | 185,960 | - | -1.72% | - | - |
| 02/20 | 229 | 231 | 229 | 231 | 0% | 55,100 | - | -1.28% | - | - |
| 02/19 | 230 | 231 | 229 | 231 | +1.32% | 82,580 | - | -1.28% | - | - |
| 02/18 | 226 | 228 | 226 | 228 | +2.24% | 58,060 | - | -2.98% | - | - |
| 02/17 | 226 | 226 | 223 | 223 | -1.33% | 135,360 | - | -5.11% | - | - |
| 02/16 | 225 | 226 | 225 | 226 | 0% | 158,070 | - | -4.24% | - | - |
| 02/13 | 226 | 228 | 226 | 226 | -3% | 592,850 | - | -4.64% | - | - |
| 02/12 | 233 | 233 | 231 | 233 | -1.27% | 247,650 | - | -1.69% | - | - |
| 02/10 | 237 | 238 | 236 | 236 | -0.42% | 200,550 | - | -0.84% | - | - |
| 02/09 | 238 | 239 | 237 | 237 | +2.16% | 97,900 | - | -0.42% | - | - |
| 02/06 | 231 | 232 | 229 | 232 | -1.69% | 627,420 | - | -2.52% | - | - |
| 02/05 | 237 | 237 | 235 | 236 | -0.42% | 542,650 | - | -0.84% | - | - |
| 02/04 | 236 | 237 | 235 | 237 | -0.42% | 270,210 | - | -0.84% | - | - |
| 02/03 | 237 | 238 | 237 | 238 | +2.59% | 418,630 | - | -0.42% | - | - |
| 02/02 | 235 | 235 | 232 | 232 | 0% | 628,740 | - | -2.93% | - | - |
| 01/30 | 233 | 234 | 232 | 232 | -1.28% | 213,160 | - | -3.33% | - | - |
| 01/29 | 233 | 235 | 233 | 235 | 0% | 214,970 | - | -2.08% | - | - |
| 01/28 | 234 | 235 | 234 | 235 | -0.42% | 317,040 | - | -2.08% | - | - |
| 01/27 | 235 | 236 | 234 | 236 | +0.85% | 173,380 | - | -1.67% | - | - |
| 01/26 | 234 | 234 | 232 | 234 | -2.5% | 283,530 | - | -2.5% | - | - |
| 01/23 | 239 | 240 | 238 | 240 | +1.69% | 199,700 | - | 0% | - | - |
| 01/22 | 237 | 237 | 236 | 236 | +0.85% | 198,860 | - | -1.67% | - | - |
| 01/21 | 234 | 235 | 234 | 234 | -1.68% | 435,810 | - | -2.5% | - | - |
| 01/20 | 238 | 238 | 237 | 238 | 0% | 743,190 | - | -1.24% | - | - |
| 01/19 | 238 | 238 | 237 | 238 | -1.24% | 188,530 | - | -1.24% | - | - |
| 01/16 | 241 | 242 | 241 | 241 | 0% | 53,510 | - | 0% | - | - |
| 01/15 | 241 | 241 | 240 | 241 | -1.23% | 155,720 | - | 0% | - | - |
| 01/14 | 244 | 245 | 244 | 244 | 0% | 90,830 | - | +1.24% | - | - |
| 01/13 | 243 | 245 | 243 | 244 | +0.83% | 235,680 | - | +1.24% | - | - |
| 01/09 | 241 | 242 | 240 | 242 | +0.83% | 166,760 | - | +0.41% | - | - |
| 01/08 | 241 | 242 | 240 | 240 | 0% | 92,200 | - | -0.41% | - | - |
| 01/07 | 241 | 241 | 240 | 240 | -0.41% | 59,560 | - | -0.41% | - | - |
| 01/06 | 241 | 241 | 240 | 241 | -0.41% | 162,010 | - | 0% | - | - |
| 01/05 | 242 | 242 | 241 | 242 | -0.41% | 263,910 | - | +0.41% | - | - |
| 2025 |
| 12/30 | 241 | 243 | 241 | 243 | 0% | 97,120 | - | +0.83% | - | - |
| 12/29 | 244 | 244 | 243 | 243 | -0.41% | 93,050 | - | +0.83% | - | - |
| 12/26 | 244 | 244 | 243 | 244 | +0.41% | 172,790 | - | +1.67% | - | - |
| 12/25 | 245 | 245 | 242 | 243 | +0.41% | 89,650 | - | +1.25% | - | - |
| 12/24 | 243 | 243 | 242 | 242 | +0.83% | 181,340 | - | +0.83% | - | - |
| 12/23 | 243 | 243 | 240 | 240 | -0.83% | 208,730 | - | +0.42% | - | - |
| 12/22 | 244 | 244 | 242 | 242 | +1.68% | 123,630 | - | +1.26% | - | - |
| 12/19 | 238 | 238 | 237 | 238 | +0.85% | 122,240 | - | -0.42% | - | - |
| 12/18 | 234 | 236 | 234 | 236 | -0.84% | 442,640 | - | -1.26% | - | - |
| 12/17 | 236 | 238 | 236 | 238 | +0.85% | 81,090 | - | -0.42% | - | - |
| 12/16 | 242 | 242 | 224 | 236 | -0.84% | 552,700 | - | -1.26% | - | - |
| 12/15 | 238 | 239 | 238 | 238 | -1.24% | 179,440 | - | -0.42% | - | - |
| 12/12 | 241 | 241 | 240 | 241 | +0.84% | 193,960 | - | +0.84% | - | - |
| 12/11 | 242 | 242 | 238 | 239 | -1.24% | 637,670 | - | 0% | - | - |
| 12/10 | 242 | 242 | 242 | 242 | 0% | 192,780 | - | +1.26% | - | - |
| 12/09 | 242 | 242 | 241 | 242 | 0% | 115,550 | - | +1.26% | - | - |
| 12/08 | 241 | 242 | 240 | 242 | +0.41% | 185,910 | - | +1.26% | - | - |
| 12/05 | 240 | 241 | 240 | 241 | 0% | 153,990 | - | +0.84% | - | - |
| 12/04 | 242 | 242 | 240 | 241 | -0.41% | 188,770 | - | +0.84% | - | - |
| 12/03 | 242 | 242 | 241 | 242 | +0.41% | 282,870 | - | +1.68% | - | - |
| 12/02 | 243 | 243 | 240 | 241 | +0.42% | 110,450 | - | +1.26% | - | - |
| 12/01 | 243 | 243 | 239 | 240 | -0.83% | 425,690 | - | +0.84% | - | - |
| 11/28 | 242 | 243 | 242 | 242 | +0.41% | 78,690 | - | +2.11% | - | - |
| 11/27 | 242 | 242 | 241 | 241 | +0.42% | 83,680 | - | +1.69% | - | - |
| 11/26 | 240 | 240 | 239 | 240 | +0.42% | 96,780 | - | +1.69% | - | - |
| 11/25 | 240 | 240 | 238 | 239 | +1.7% | 159,030 | - | +1.27% | - | - |
| 11/21 | 234 | 236 | 234 | 235 | -3.29% | 217,650 | - | 0% | - | - |
| 11/20 | 241 | 243 | 240 | 243 | +4.29% | 3,492,610 | - | +3.4% | - | - |
| 11/19 | 233 | 233 | 232 | 233 | -0.43% | 1,011,820 | - | -0.43% | - | - |
| 11/18 | 236 | 236 | 233 | 234 | -1.27% | 840,090 | - | 0% | - | - |
| 11/17 | 237 | 238 | 236 | 237 | +0.42% | 825,990 | - | +1.28% | - | - |
| 11/14 | 237 | 237 | 235 | 236 | -2.48% | 431,750 | - | +1.29% | - | - |
| 11/13 | 241 | 242 | 240 | 242 | +0.41% | 295,180 | - | +3.86% | - | - |
| 11/12 | 240 | 241 | 239 | 241 | +0.84% | 247,580 | - | +3.43% | - | - |
| 11/11 | 240 | 240 | 239 | 239 | +1.27% | 341,340 | - | +3.02% | - | - |
| 11/10 | 235 | 236 | 234 | 236 | +0.43% | 755,290 | - | +2.16% | - | - |
| 11/07 | 233 | 235 | 233 | 235 | -0.84% | 290,460 | - | +1.73% | - | - |
| 11/06 | 239 | 239 | 237 | 237 | 0% | 56,000 | - | +3.04% | - | - |
| 11/05 | 236 | 237 | 234 | 237 | 0% | 899,330 | - | +3.04% | - | - |
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。
