iFreeETFブルームバーグ日本株高配当50指数（354A）の株価チャート

株価

6/5

前日 (6/4): 3,010
始値: 3,034
高値: 3,043
安値: 3,016
終値 +0.66%: 3,030
出来高 -45.85%: 10,731

乖離率

株価（5日） 移動平均値: +0.53%
3,014
株価（25日） 移動平均値: +2.12%
2,967
出来高（5日） 移動平均値: -53.15%
22,907

2026/01/07～2026/06/05

株価推移

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
06/05	3,034	3,043	3,016	3,030	+0.66%	10,731	-	+2.12%	-	-
06/04	3,024	3,025	2,998	3,010	-1.15%	19,819	-	+1.72%	-	-
06/03	3,000	3,049	2,989	3,045	+1.77%	9,495	-	+3.12%	-	-
06/02	2,980	2,994	2,946	2,992	-0.07%	41,912	-	+1.53%	-	-
06/01	3,028	3,034	2,984	2,994	-2.16%	32,576	-	+1.73%	-	-
05/29	2,980	3,060	2,980	3,060	+2.41%	15,679	-	+4.05%	-	-
05/28	3,010	3,010	2,974	2,988	-0.07%	76,540	-	+1.77%	-	-
05/27	2,996	3,012	2,988	2,990	+0.03%	4,668	-	+1.87%	-	-
05/26	2,991	3,001	2,979	2,989	0%	10,725	-	+1.87%	-	-
05/25	2,978	2,998	2,972	2,989	+0.71%	55,250	-	+1.91%	-	-
05/22	2,975	2,975	2,953	2,968	-0.4%	38,526	-	+1.23%	-	-
05/21	2,967	2,983	2,964	2,980	+1.4%	24,530	-	+1.67%	-	-
05/20	3,000	3,000	2,931	2,939	-1.71%	56,413	-	+0.31%	-	-
05/19	2,980	2,990	2,967	2,990	+1.36%	7,534	-	+1.98%	-	-
05/18	3,003	3,003	2,942	2,950	-1.34%	24,660	-	+0.58%	-	-
05/15	2,980	3,000	2,970	2,990	+1.15%	13,212	-	+2.01%	-	-
05/14	2,978	2,978	2,956	2,956	-0.64%	17,948	-	+0.92%	-	-
05/13	2,952	2,975	2,950	2,975	+0.71%	5,788	-	+1.57%	-	-
05/12	2,950	2,966	2,928	2,954	+1.16%	35,551	-	+0.92%	-	-
05/11	2,922	2,938	2,914	2,920	+0.07%	9,559	-	-0.24%	-	-
05/08	2,939	2,939	2,896	2,918	-0.41%	15,211	-	-0.21%	-	-
05/07	2,906	2,939	2,899	2,930	+2.59%	23,732	-	+0.24%	-	-
05/01	2,855	2,859	2,829	2,856	-0.35%	26,631	-	-2.29%	-	-
04/30	2,871	2,871	2,850	2,866	-0.83%	8,016	-	-2.02%	-	-
04/28	2,855	2,890	2,851	2,890	+1.51%	17,123	-	-1.26%	-	-
04/27	2,841	2,853	2,821	2,847	-0.32%	12,749	-	-2.7%	-	-
04/24	2,875	2,878	2,845	2,856	-0.83%	68,591	-	-2.46%	-	-
04/23	2,886	2,886	2,851	2,880	-0.72%	39,300	-	-1.71%	-	-
04/22	2,936	2,936	2,896	2,901	-1.23%	37,651	-	-1.09%	-	-
04/21	2,958	2,958	2,937	2,937	-0.47%	12,706	-	+0.14%	-	-
04/20	2,980	2,980	2,944	2,951	0%	18,318	-	+0.72%	-	-
04/17	2,971	2,971	2,951	2,951	-0.91%	8,779	-	+0.75%	-	-
04/16	2,968	2,984	2,968	2,978	+0.74%	60,135	-	+1.71%	-	-
04/15	2,967	2,969	2,950	2,956	-0.03%	52,728	-	+0.96%	-	-
04/14	2,967	2,967	2,938	2,957	+0.37%	110,063	-	+0.96%	-	-
04/13	2,959	2,968	2,938	2,946	-0.74%	7,642	-	+0.65%	-	-
04/10	2,978	2,984	2,961	2,968	-0.64%	8,063	-	+1.33%	-	-
04/09	3,009	3,012	2,971	2,987	-0.27%	61,682	-	+1.95%	-	-
04/08	2,972	3,005	2,972	2,995	+2.5%	19,528	-	+2.15%	-	-
04/07	2,930	2,942	2,910	2,922	+0.07%	12,307	-	-0.44%	-	-
04/06	2,936	2,936	2,916	2,920	-1.35%	97,467	-	-0.85%	-	-
04/03	2,968	2,974	2,954	2,960	+1.02%	27,816	-	+0.07%	-	-
04/02	2,990	3,018	2,930	2,930	-0.68%	43,988	-	-1.21%	-	-
04/01	2,959	2,977	2,919	2,950	+3.18%	29,757	-	-0.81%	-	-
03/31	2,880	2,928	2,855	2,859	-0.97%	54,808	-	-4.06%	-	-
03/30	2,917	2,917	2,834	2,887	-1.13%	18,655	-	-3.48%	-	-
03/27	2,912	2,950	2,904	2,920	+0.55%	24,209	-	-2.7%	-	-
03/26	2,940	2,944	2,897	2,904	-0.89%	19,588	-	-3.52%	-	-
03/25	2,920	2,935	2,913	2,930	+2.09%	22,893	-	-2.92%	-	-
03/24	2,888	2,888	2,838	2,870	-0.59%	44,961	-	-5.06%	-	-
03/23	2,857	2,887	2,761	2,887	-0.69%	193,253	-	-4.75%	-	-
03/19	2,901	2,920	2,877	2,907	-1.46%	97,078	-	-4.41%	-	-
03/18	2,930	2,966	2,928	2,950	+2.01%	31,772	-	-3.22%	-	-
03/17	2,897	2,923	2,885	2,892	+0.42%	16,479	-	-5.21%	-	-
03/16	2,893	2,902	2,866	2,880	-1.3%	98,464	-	-5.76%	-	-
03/13	2,880	2,922	2,880	2,918	-0.41%	23,775	-	-4.64%	-	-
03/12	2,980	2,980	2,903	2,930	-1.91%	23,389	-	-4.31%	-	-
03/11	2,984	3,015	2,983	2,987	+0.91%	32,902	-	-2.42%	-	-
03/10	2,960	2,974	2,930	2,960	+1.72%	53,524	-	-3.11%	-	-
03/09	2,939	2,939	2,836	2,910	-3.29%	182,537	-	-4.59%	-	-
03/06	2,956	3,009	2,946	3,009	+0.97%	16,655	-	-1.25%	-	-
03/05	3,081	3,081	2,979	2,980	-2.3%	213,986	-	-1.94%	-	-
03/04	3,030	3,050	2,913	3,050	-0.42%	242,149	-	+0.53%	-	-
03/03	3,168	3,175	3,063	3,063	-3.68%	68,429	-	+1.26%	-	-
03/02	3,168	3,180	3,111	3,180	-1.79%	66,272	-	+5.37%	-	-
02/27	3,171	3,238	3,160	3,238	+2.66%	52,098	-	+7.72%	-	-
02/26	3,158	3,170	3,147	3,154	+0.8%	13,323	-	+5.48%	-	-
02/25	3,127	3,142	3,104	3,129	+0.35%	27,407	-	+5%	-	-
02/24	3,114	3,126	3,087	3,118	+0.26%	18,655	-	+4.95%	-	-
02/20	3,134	3,134	3,103	3,110	-1.18%	66,396	-	+4.93%	-	-
02/19	3,130	3,157	3,111	3,147	-0.1%	46,357	-	+6.46%	-	-
02/18	3,101	3,150	3,101	3,150	+1.94%	42,267	-	+6.92%	-	-
02/17	3,094	3,104	3,075	3,090	+0.59%	7,225	-	+5.28%	-	-
02/16	3,120	3,120	3,072	3,072	0%	75,518	-	+5.06%	-	-
02/13	3,148	3,148	3,072	3,072	-1.6%	29,014	-	+5.46%	-	-
02/12	3,114	3,123	3,105	3,122	+1.1%	17,414	-	+7.58%	-	-
02/10	3,054	3,088	3,044	3,088	+1.91%	38,257	-	+6.93%	-	-
02/09	3,198	3,198	3,030	3,030	+0.66%	89,210	-	+5.35%	-	-
02/06	2,957	3,010	2,955	3,010	+1.18%	32,855	-	+5.1%	-	-
02/05	3,000	3,013	2,965	2,975	-0.13%	45,738	-	+4.31%	-	-
02/04	2,923	2,979	2,911	2,979	+2.37%	48,715	-	+4.82%	-	-
02/03	2,875	2,913	2,861	2,910	+3.01%	64,684	-	+2.75%	-	-
02/02	2,885	2,886	2,825	2,825	-0.7%	14,821	-	0%	-	-
01/30	2,836	2,845	2,820	2,845	+0.53%	7,656	-	+0.85%	-	-
01/29	2,792	2,830	2,771	2,830	+0.35%	45,077	-	+0.53%	-	-
01/28	2,810	2,820	2,796	2,820	-0.56%	88,265	-	+0.32%	-	-
01/27	2,820	2,836	2,802	2,836	+0.25%	20,257	-	+1.11%	-	-
01/26	2,841	2,845	2,827	2,829	-1.74%	27,213	-	+1.07%	-	-
01/23	2,896	2,897	2,875	2,879	-0.31%	11,362	-	+3.04%	-	-
01/22	2,888	2,893	2,875	2,888	+1.4%	12,945	-	+3.55%	-	-
01/21	2,896	2,896	2,839	2,848	-1.66%	81,926	-	+2.41%	-	-
01/20	2,906	2,906	2,889	2,896	-0.62%	9,383	-	+4.4%	-	-
01/19	2,911	2,916	2,881	2,914	-0.44%	28,541	-	+5.35%	-	-
01/16	2,940	2,940	2,909	2,927	+0.14%	19,248	-	+6.2%	-	-
01/15	2,900	2,938	2,894	2,923	+0.9%	24,814	-	+6.52%	-	-
01/14	2,870	2,900	2,865	2,897	+1.19%	54,850	-	+5.92%	-	-
01/13	2,874	2,874	2,849	2,863	+1.56%	40,168	-	+5.06%	-	-
01/09	2,797	2,826	2,797	2,819	+1%	18,012	-	+3.83%	-	-
01/08	2,789	2,804	2,780	2,791	-0.32%	36,145	-	+3.1%	-	-
01/07	2,779	2,800	2,772	2,800	+0.43%	14,411	-	+3.7%	-	-

iFreeETFブルームバーグ日本株高配当50指数（354A）の株価チャート

株価

6/5

乖離率

2026/01/07～2026/06/05

株価推移

開示資料

決算

株式

チャート