NEXT FUNDS S&P 500半導体・半導体製造装置35%キャップ指数連動型上場投信（346A）のPBR（株価純資産倍率）の推移
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 4,795 | 4,834 | 4,702 | 4,790 | +1.16% | 4,565 | - | -5.52% | - | - |
| 08/03 | 4,810 | 4,810 | 4,650 | 4,735 | -2.95% | 7,364 | - | -6.99% | - | - |
| 07/31 | 4,810 | 4,883 | 4,805 | 4,879 | +6.55% | 15,217 | - | -4.56% | - | - |
| 07/30 | 4,535 | 4,653 | 4,520 | 4,579 | -2.05% | 19,508 | - | -10.86% | - | - |
| 07/29 | 4,822 | 4,837 | 4,625 | 4,675 | -2.48% | 16,933 | - | -9.56% | - | - |
| 07/28 | 4,915 | 4,919 | 4,775 | 4,794 | -7.08% | 40,186 | - | -7.81% | - | - |
| 07/27 | 5,230 | 5,230 | 5,111 | 5,159 | -0.71% | 8,409 | - | -1.4% | - | - |
| 07/24 | 5,263 | 5,263 | 5,133 | 5,196 | -1.33% | 3,709 | - | -0.95% | - | - |
| 07/23 | 5,250 | 5,301 | 5,218 | 5,266 | +3.72% | 8,234 | - | +0.23% | - | - |
| 07/22 | 5,168 | 5,195 | 5,064 | 5,077 | +0.73% | 6,616 | - | -3.41% | - | - |
| 07/21 | 4,910 | 5,092 | 4,903 | 5,040 | +4.13% | 7,627 | - | -4.36% | - | - |
| 07/17 | 4,995 | 4,995 | 4,821 | 4,840 | -6.2% | 17,587 | - | -8.42% | - | - |
| 07/16 | 5,200 | 5,200 | 5,125 | 5,160 | -3.73% | 7,149 | - | -2.6% | - | - |
| 07/15 | 5,269 | 5,363 | 5,241 | 5,360 | +3.7% | 8,262 | - | +1.32% | - | - |
| 07/14 | 5,080 | 5,185 | 5,065 | 5,169 | -0.04% | 9,111 | - | -2.01% | - | - |
| 07/13 | 5,210 | 5,310 | 5,127 | 5,171 | -0.56% | 15,790 | - | -1.95% | - | - |
| 07/10 | 5,229 | 5,265 | 5,194 | 5,200 | +0.37% | 7,938 | - | -1.25% | - | - |
| 07/09 | 5,169 | 5,200 | 5,124 | 5,181 | +3.64% | 8,811 | - | -1.69% | - | - |
| 07/08 | 4,955 | 5,085 | 4,949 | 4,999 | -0.81% | 10,591 | - | -5.32% | - | - |
| 07/07 | 5,150 | 5,150 | 4,999 | 5,040 | -2.74% | 10,273 | - | -4.96% | - | - |
| 07/06 | 5,201 | 5,230 | 5,120 | 5,182 | +0.12% | 7,761 | - | -2.59% | - | - |
| 07/03 | 5,030 | 5,176 | 5,012 | 5,176 | -0.46% | 22,761 | - | -2.83% | - | - |
| 07/02 | 5,330 | 5,383 | 5,200 | 5,200 | -5.13% | 17,278 | - | -2.46% | - | - |
| 07/01 | 5,473 | 5,560 | 5,400 | 5,481 | +1.65% | 24,311 | - | +2.83% | - | - |
| 06/30 | 5,380 | 5,419 | 5,308 | 5,392 | +1.18% | 14,090 | - | +1.33% | - | - |
| 06/29 | 5,270 | 5,329 | 5,179 | 5,329 | +1.31% | 17,576 | - | +0.38% | - | - |
| 06/26 | 5,405 | 5,428 | 5,188 | 5,260 | -4.5% | 36,718 | - | -0.79% | - | - |
| 06/25 | 5,490 | 5,508 | 5,400 | 5,508 | +2.38% | 59,856 | - | +4.1% | - | - |
| 06/24 | 5,319 | 5,419 | 5,300 | 5,380 | -1.14% | 18,140 | - | +2.05% | - | - |
| 06/23 | 5,640 | 5,650 | 5,410 | 5,442 | -2.73% | 22,975 | - | +3.64% | - | - |
| 06/22 | 5,510 | 5,610 | 5,453 | 5,595 | +1.54% | 32,753 | - | +7.04% | - | - |
| 06/19 | 5,597 | 5,597 | 5,405 | 5,510 | +2.04% | 42,306 | - | +5.98% | - | - |
| 06/18 | 5,404 | 5,435 | 5,370 | 5,400 | +1.81% | 20,330 | - | +4.27% | - | - |
| 06/17 | 5,260 | 5,342 | 5,223 | 5,304 | -2.23% | 29,468 | - | +2.65% | - | - |
| 06/16 | 5,470 | 5,476 | 5,404 | 5,425 | -0.07% | 43,257 | - | +5.22% | - | - |
| 06/15 | 5,369 | 5,436 | 5,318 | 5,429 | +5.03% | 43,337 | - | +5.62% | - | - |
| 06/12 | 5,220 | 5,224 | 5,139 | 5,169 | +4.42% | 20,786 | - | +0.9% | - | - |
| 06/11 | 4,795 | 4,961 | 4,792 | 4,950 | -0.7% | 16,115 | - | -3.06% | - | - |
| 06/10 | 5,040 | 5,068 | 4,950 | 4,985 | -3.2% | 21,863 | - | -2.2% | - | - |
| 06/09 | 5,110 | 5,199 | 5,041 | 5,150 | +3.83% | 20,682 | - | +1.36% | - | - |
| 06/08 | 4,935 | 5,022 | 4,887 | 4,960 | -6.38% | 64,222 | - | -1.88% | - | - |
| 06/05 | 5,300 | 5,308 | 5,200 | 5,298 | -2.61% | 46,566 | - | +5.16% | - | - |
| 06/04 | 5,400 | 5,496 | 5,363 | 5,440 | -2.16% | 37,240 | - | +8.63% | - | - |
| 06/03 | 5,600 | 5,601 | 5,530 | 5,560 | +1.68% | 57,220 | - | +11.92% | - | - |
| 06/02 | 5,410 | 5,475 | 5,370 | 5,468 | +1.82% | 33,497 | - | +11.16% | - | - |
| 06/01 | 5,290 | 5,370 | 5,290 | 5,370 | +1.7% | 29,696 | - | +10.29% | - | - |
| 05/29 | 5,250 | 5,280 | 5,231 | 5,280 | +2.39% | 11,594 | - | +9.5% | - | - |
| 05/28 | 5,200 | 5,229 | 5,081 | 5,157 | -2.14% | 32,597 | - | +7.93% | - | - |
| 05/27 | 5,265 | 5,280 | 5,222 | 5,270 | +3.64% | 26,277 | - | +11.23% | - | - |
| 05/26 | 5,130 | 5,130 | 4,900 | 5,085 | -1.17% | 47,567 | - | +8.35% | - | - |
| 05/25 | 5,100 | 5,299 | 5,096 | 5,145 | +2.9% | 34,646 | - | +10.62% | - | - |
| 05/22 | 5,020 | 5,049 | 5,000 | 5,000 | -0.4% | 14,497 | - | +8.58% | - | - |
| 05/21 | 4,950 | 5,030 | 4,927 | 5,020 | +3% | 27,114 | - | +10.06% | - | - |
| 05/20 | 4,836 | 4,874 | 4,798 | 4,874 | +1.02% | 11,267 | - | +8% | - | - |
| 05/19 | 4,899 | 4,925 | 4,812 | 4,825 | -1.43% | 15,715 | - | +8.01% | - | - |
| 05/18 | 4,950 | 4,965 | 4,858 | 4,895 | -2.43% | 28,130 | - | +10.65% | - | - |
| 05/15 | 5,158 | 5,198 | 5,008 | 5,017 | -1.43% | 49,857 | - | +14.86% | - | - |
| 05/14 | 5,100 | 5,110 | 5,026 | 5,090 | +0.91% | 35,286 | - | +18.15% | - | - |
| 05/13 | 4,955 | 5,044 | 4,938 | 5,044 | +0.66% | 18,277 | - | +18.88% | - | - |
| 05/12 | 5,070 | 5,081 | 4,983 | 5,011 | +0.12% | 36,492 | - | +20% | - | - |
| 05/11 | 5,000 | 5,025 | 4,960 | 5,005 | +5.26% | 27,919 | - | +21.69% | - | - |
| 05/08 | 4,705 | 4,760 | 4,691 | 4,755 | +0.63% | 14,237 | - | +17.61% | - | - |
| 05/07 | 4,718 | 4,769 | 4,705 | 4,725 | +3.05% | 42,478 | - | +18.51% | - | - |
| 05/01 | 4,480 | 4,585 | 4,439 | 4,585 | +2.23% | 14,967 | - | +16.49% | - | - |
| 04/30 | 4,543 | 4,608 | 4,485 | 4,485 | -1.28% | 31,659 | - | +15.21% | - | - |
| 04/28 | 4,560 | 4,560 | 4,500 | 4,543 | -0.13% | 29,372 | - | +17.85% | - | - |
| 04/27 | 4,519 | 4,566 | 4,505 | 4,549 | +2.69% | 45,023 | - | +19.3% | - | - |
| 04/24 | 4,405 | 4,430 | 4,381 | 4,430 | +2.19% | 34,784 | - | +17.6% | - | - |
| 04/23 | 4,345 | 4,345 | 4,265 | 4,335 | +2.43% | 18,837 | - | +16.19% | - | - |
| 04/22 | 4,200 | 4,236 | 4,200 | 4,232 | +1.1% | 9,290 | - | +14.35% | - | - |
| 04/21 | 4,172 | 4,199 | 4,172 | 4,186 | +0.14% | 10,669 | - | +13.94% | - | - |
| 04/20 | 4,234 | 4,234 | 4,158 | 4,180 | +0.38% | 17,081 | - | +14.58% | - | - |
| 04/17 | 4,163 | 4,164 | 4,129 | 4,164 | +0.46% | 10,650 | - | +14.96% | - | - |
| 04/16 | 4,085 | 4,150 | 4,076 | 4,145 | +2.47% | 17,082 | - | +15.17% | - | - |
| 04/15 | 4,090 | 4,095 | 4,041 | 4,045 | +1.43% | 23,235 | - | +13.08% | - | - |
| 04/14 | 4,037 | 4,037 | 3,974 | 3,988 | +2.34% | 13,844 | - | +12.15% | - | - |
| 04/13 | 3,850 | 3,905 | 3,836 | 3,897 | +1.78% | 13,845 | - | +10.33% | - | - |
| 04/10 | 3,805 | 3,831 | 3,805 | 3,829 | +2.79% | 21,546 | - | +8.84% | - | - |
| 04/09 | 3,734 | 3,735 | 3,710 | 3,725 | -0.27% | 4,914 | - | +6.31% | - | - |
| 04/08 | 3,705 | 3,735 | 3,686 | 3,735 | +6.56% | 14,140 | - | +6.96% | - | - |
| 04/07 | 3,539 | 3,539 | 3,501 | 3,505 | -0.06% | 1,434 | - | +0.69% | - | - |
| 04/06 | 3,476 | 3,515 | 3,401 | 3,507 | +0.92% | 4,183 | - | +0.8% | - | - |
| 04/03 | 3,500 | 3,500 | 3,465 | 3,475 | +3.27% | 2,244 | - | -0.17% | - | - |
| 04/02 | 3,425 | 3,474 | 3,365 | 3,365 | -2.04% | 3,339 | - | -3.58% | - | - |
| 04/01 | 3,400 | 3,435 | 3,394 | 3,435 | +5.21% | 6,110 | - | -1.91% | - | - |
| 03/31 | 3,230 | 3,289 | 3,206 | 3,265 | -2.68% | 8,048 | - | -6.98% | - | - |
| 03/30 | 3,305 | 3,400 | 3,300 | 3,355 | -2.61% | 18,881 | - | -4.77% | - | - |
| 03/27 | 3,450 | 3,450 | 3,408 | 3,445 | -1.88% | 5,198 | - | -2.49% | - | - |
| 03/26 | 3,545 | 3,559 | 3,511 | 3,511 | -0.59% | 1,267 | - | -0.71% | - | - |
| 03/25 | 3,495 | 3,565 | 3,495 | 3,532 | +1.35% | 5,529 | - | -0.03% | - | - |
| 03/24 | 3,500 | 3,500 | 3,440 | 3,485 | +2.2% | 3,519 | - | -1.3% | - | - |
| 03/23 | 3,460 | 3,460 | 3,410 | 3,410 | -3.26% | 20,104 | - | -3.45% | - | - |
| 03/19 | 3,530 | 3,564 | 3,525 | 3,525 | -1.67% | 4,507 | - | -0.42% | - | - |
| 03/18 | 3,560 | 3,591 | 3,556 | 3,585 | +0.84% | 5,184 | - | +1.21% | - | - |
| 03/17 | 3,542 | 3,572 | 3,542 | 3,555 | +0.77% | 2,211 | - | +0.4% | - | - |
| 03/16 | 3,550 | 3,554 | 3,526 | 3,528 | -0.62% | 4,514 | - | -0.2% | - | - |
| 03/13 | 3,555 | 3,565 | 3,520 | 3,550 | -0.98% | 10,784 | - | +0.37% | - | - |
| 03/12 | 3,600 | 3,614 | 3,570 | 3,585 | +0.14% | 5,306 | - | +1.39% | - | - |
| 03/11 | 3,598 | 3,620 | 3,580 | 3,580 | +1.42% | 13,943 | - | +1.19% | - | - |
| 03/10 | 3,525 | 3,547 | 3,510 | 3,530 | +4.62% | 8,115 | - | -0.11% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2025年 9月期 | 2,981 9/29 | 1,366 4/7 | 395,565 4/16 |
| 最新 | 4,790 2026/8/4 | 4,565 | |
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。
