SMDAM Active ETF日本グロース株式（349A）の時価総額の推移
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 |
| 05/13 | 799 | 819 | 799 | 815 | +1.12% | 1,580 | - | +7.52% | - | - |
| 05/12 | 791 | 810 | 791 | 806 | +2.03% | 820 | - | +7.04% | - | - |
| 05/11 | 800 | 800 | 786 | 790 | +0.64% | 2,210 | - | +5.61% | - | - |
| 05/08 | 799 | 799 | 785 | 785 | +0.13% | 1,000 | - | +5.51% | - | - |
| 05/07 | 795 | 817 | 777 | 784 | +2.22% | 8,360 | - | +5.95% | - | - |
| 05/01 | 754 | 767 | 747 | 767 | +2.4% | 840 | - | +4.21% | - | - |
| 04/30 | 763 | 764 | 749 | 749 | -0.93% | 320 | - | +2.04% | - | - |
| 04/28 | 762 | 762 | 755 | 756 | -1.18% | 2,930 | - | +3.28% | - | - |
| 04/27 | 761 | 765 | 746 | 765 | +2.55% | 4,580 | - | +4.94% | - | - |
| 04/24 | 792 | 792 | 745 | 746 | +1.91% | 5,040 | - | +2.9% | - | - |
| 04/23 | 783 | 783 | 732 | 732 | -2.92% | 61,500 | - | +1.1% | - | - |
| 04/22 | 770 | 770 | 752 | 754 | -0.79% | 61,440 | - | +4.29% | - | - |
| 04/21 | 769 | 769 | 759 | 760 | +0.8% | 1,350 | - | +5.41% | - | - |
| 04/20 | 780 | 780 | 754 | 754 | -0.26% | 2,100 | - | +4.87% | - | - |
| 04/17 | 780 | 780 | 755 | 756 | -3.08% | 6,360 | - | +5.29% | - | - |
| 04/16 | 802 | 802 | 763 | 780 | +3.04% | 64,480 | - | +8.94% | - | - |
| 04/15 | 830 | 830 | 757 | 757 | -3.57% | 1,840 | - | +6.02% | - | - |
| 04/14 | 754 | 785 | 754 | 785 | +6.22% | 1,220 | - | +10.25% | - | - |
| 04/13 | 758 | 758 | 739 | 739 | -0.81% | 90 | - | +4.08% | - | - |
| 04/10 | 757 | 757 | 743 | 745 | +0.4% | 1,250 | - | +4.93% | - | - |
| 04/09 | 760 | 760 | 739 | 742 | -0.4% | 50 | - | +4.65% | - | - |
| 04/08 | 750 | 750 | 743 | 745 | +4.49% | 730 | - | +5.37% | - | - |
| 04/07 | 708 | 713 | 708 | 713 | +0.28% | 150 | - | +0.85% | - | - |
| 04/06 | 719 | 719 | 711 | 711 | +0.57% | 1,120 | - | +0.42% | - | - |
| 04/03 | 718 | 718 | 706 | 707 | +1.29% | 1,000 | - | -0.56% | - | - |
| 04/02 | 716 | 717 | 698 | 698 | +1.01% | 1,140 | - | -2.1% | - | - |
| 04/01 | 719 | 719 | 691 | 691 | +2.52% | 700 | - | -3.36% | - | - |
| 03/31 | 717 | 725 | 671 | 674 | -1.17% | 2,980 | - | -6% | - | - |
| 03/30 | 693 | 693 | 681 | 682 | -2.71% | 1,210 | - | -5.15% | - | - |
| 03/27 | 715 | 715 | 690 | 701 | +0.14% | 15,220 | - | -2.77% | - | - |
| 03/26 | 709 | 710 | 700 | 700 | -0.99% | 8,690 | - | -3.31% | - | - |
| 03/25 | 706 | 707 | 706 | 707 | +3.06% | 3,070 | - | -2.48% | - | - |
| 03/24 | 709 | 709 | 680 | 686 | +3% | 1,540 | - | -5.64% | - | - |
| 03/23 | 666 | 687 | 666 | 666 | -5.26% | 3,490 | - | -8.77% | - | - |
| 03/19 | 738 | 738 | 702 | 703 | -2.77% | 10,430 | - | -4.09% | - | - |
| 03/18 | 736 | 736 | 714 | 723 | +2.41% | 590 | - | -1.63% | - | - |
| 03/17 | 729 | 729 | 706 | 706 | -0.14% | 540 | - | -3.95% | - | - |
| 03/16 | 704 | 719 | 704 | 707 | -1.12% | 990 | - | -3.68% | - | - |
| 03/13 | 719 | 720 | 714 | 715 | -0.42% | 200 | - | -2.59% | - | - |
| 03/12 | 728 | 728 | 716 | 718 | -1.64% | 21,290 | - | -2.05% | - | - |
| 03/11 | 729 | 738 | 729 | 730 | +1.67% | 2,650 | - | -0.41% | - | - |
| 03/10 | 740 | 740 | 710 | 718 | +0.14% | 2,460 | - | -1.78% | - | - |
| 03/09 | 730 | 730 | 667 | 717 | -2.32% | 11,680 | - | -1.78% | - | - |
| 03/06 | 769 | 769 | 718 | 734 | +1.38% | 3,160 | - | +0.69% | - | - |
| 03/05 | 770 | 770 | 724 | 724 | +2.55% | 1,000 | - | -0.41% | - | - |
| 03/04 | 719 | 735 | 706 | 706 | -4.34% | 1,760 | - | -2.62% | - | - |
| 03/03 | 765 | 768 | 738 | 738 | -0.27% | 1,730 | - | +1.93% | - | - |
| 03/02 | 765 | 775 | 720 | 740 | -5.49% | 20,250 | - | +2.49% | - | - |
| 02/27 | 751 | 783 | 751 | 783 | +4.26% | 1,750 | - | +8.75% | - | - |
| 02/26 | 745 | 757 | 745 | 751 | +0.81% | 1,110 | - | +4.89% | - | - |
| 02/25 | 744 | 748 | 739 | 745 | +0.68% | 6,640 | - | +4.34% | - | - |
| 02/24 | 779 | 779 | 734 | 740 | +0.82% | 3,360 | - | +4.08% | - | - |
| 02/20 | 799 | 799 | 730 | 734 | -0.68% | 2,970 | - | +3.53% | - | - |
| 02/19 | 747 | 770 | 731 | 739 | -2.64% | 2,490 | - | +4.53% | - | - |
| 02/18 | 770 | 770 | 735 | 759 | +4.69% | 4,450 | - | +7.51% | - | - |
| 02/17 | 730 | 732 | 725 | 725 | -4.61% | 60,440 | - | +3.13% | - | - |
| 02/16 | 743 | 760 | 734 | 760 | +0.26% | 1,550 | - | +8.57% | - | - |
| 02/13 | 753 | 758 | 737 | 758 | +0.66% | 1,160 | - | +9.06% | - | - |
| 02/12 | 760 | 760 | 747 | 753 | +0.4% | 63,700 | - | +8.82% | - | - |
| 02/10 | 735 | 750 | 735 | 750 | +3.16% | 65,810 | - | +9.01% | - | - |
| 02/09 | 735 | 735 | 725 | 727 | +6.13% | 1,700 | - | +6.29% | - | - |
| 02/06 | 686 | 686 | 685 | 685 | -1.44% | 30 | - | +0.44% | - | - |
| 02/05 | 709 | 709 | 695 | 695 | -0.57% | 660 | - | +2.21% | - | - |
| 02/04 | 718 | 718 | 690 | 699 | -3.19% | 770 | - | +3.1% | - | - |
| 02/03 | 700 | 722 | 700 | 722 | +6.02% | 540 | - | +6.8% | - | - |
| 02/02 | 687 | 698 | 677 | 681 | -0.87% | 850 | - | +1.34% | - | - |
| 01/30 | 680 | 687 | 680 | 687 | +0.73% | 70 | - | +2.54% | - | - |
| 01/29 | 692 | 692 | 676 | 682 | 0% | 70 | - | +2.1% | - | - |
| 01/28 | 680 | 682 | 678 | 682 | -0.15% | 62,740 | - | +2.4% | - | - |
| 01/27 | 685 | 685 | 675 | 683 | +0.74% | 410 | - | +2.86% | - | - |
| 01/26 | 700 | 700 | 676 | 678 | -2.45% | 16,400 | - | +2.42% | - | - |
| 01/23 | 686 | 699 | 686 | 695 | +0.14% | 1,120 | - | +5.14% | - | - |
| 01/22 | 700 | 700 | 689 | 694 | +2.06% | 1,060 | - | +5.31% | - | - |
| 01/21 | 695 | 695 | 680 | 680 | -0.73% | 136,120 | - | +3.5% | - | - |
| 01/20 | 700 | 700 | 685 | 685 | -0.87% | 30 | - | +4.58% | - | - |
| 01/19 | 690 | 691 | 680 | 691 | +1.62% | 18,300 | - | +5.82% | - | - |
| 01/16 | 700 | 700 | 680 | 680 | -2.02% | 16,280 | - | +4.45% | - | - |
| 01/15 | 698 | 698 | 683 | 694 | -0.57% | 15,160 | - | +6.77% | - | - |
| 01/14 | 675 | 698 | 675 | 698 | +2.2% | 410 | - | +7.72% | - | - |
| 01/13 | 702 | 702 | 674 | 683 | +3.17% | 1,850 | - | +5.73% | - | - |
| 01/09 | 643 | 662 | 643 | 662 | +2.95% | 620 | - | +2.8% | - | - |
| 01/08 | 664 | 664 | 643 | 643 | -2.87% | 2,150 | - | 0% | - | - |
| 01/07 | 653 | 664 | 653 | 662 | -0.15% | 1,470 | - | +2.95% | - | - |
| 01/06 | 664 | 665 | 663 | 663 | +1.07% | 620 | - | +3.27% | - | - |
| 01/05 | 662 | 662 | 651 | 656 | -0.76% | 1,960 | - | +2.34% | - | - |
| 2025 |
| 12/30 | 653 | 661 | 640 | 661 | +2.8% | 60,700 | - | +3.12% | - | - |
| 12/29 | 650 | 650 | 642 | 643 | +0.47% | 6,600 | - | +0.63% | - | - |
| 12/26 | 652 | 655 | 640 | 640 | -0.47% | 152,060 | - | +0.16% | - | - |
| 12/25 | 645 | 645 | 642 | 643 | +2.88% | 520 | - | +0.78% | - | - |
| 12/24 | 633 | 648 | 625 | 625 | -2.8% | 1,080 | - | -1.88% | - | - |
| 12/23 | 644 | 648 | 643 | 643 | +0.16% | 680 | - | +1.1% | - | - |
| 12/22 | 640 | 643 | 638 | 642 | +1.58% | 740 | - | +0.94% | - | - |
| 12/19 | 633 | 633 | 632 | 632 | +0.96% | 210 | - | -0.78% | - | - |
| 12/18 | 635 | 635 | 626 | 626 | -0.95% | 1,620 | - | -1.88% | - | - |
| 12/17 | 630 | 632 | 625 | 632 | -1.25% | 550 | - | -1.1% | - | - |
| 12/16 | 640 | 640 | 631 | 640 | -0.78% | 15,130 | - | 0% | - | - |
| 12/15 | 650 | 650 | 640 | 645 | -0.15% | 680 | - | +0.78% | - | - |
| 12/12 | 626 | 646 | 626 | 646 | +1.73% | 1,020 | - | +1.1% | - | - |
| 12/11 | 654 | 654 | 635 | 635 | -1.24% | 1,800 | - | -0.63% | - | - |
| 12/10 | 648 | 648 | 641 | 643 | -0.31% | 40,470 | - | +0.63% | - | - |
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。
