上場インデックスファンド日経平均高配当株50（399A）の時価総額の推移

2026/02/12～2026/07/09

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
07/09	2,182	2,182	2,160	2,164	-1.05%	59,142	-	+1.36%	-	-
07/08	2,193	2,195	2,179	2,187	-0.41%	18,916	-	+2.48%	-	-
07/07	2,200	2,205	2,181	2,196	-0.14%	95,549	-	+3%	-	-
07/06	2,170	2,199	2,165	2,199	+1.99%	29,970	-	+3.29%	-	-
07/03	2,138	2,167	2,138	2,156	+1.46%	34,935	-	+1.41%	-	-
07/02	2,109	2,136	2,101	2,125	+1.29%	28,694	-	-0.09%	-	-
07/01	2,119	2,119	2,088	2,098	-0.57%	21,367	-	-1.36%	-	-
06/30	2,122	2,130	2,090	2,110	-0.52%	40,847	-	-0.89%	-	-
06/29	2,130	2,130	2,090	2,121	+1%	15,147	-	-0.42%	-	-
06/26	2,101	2,110	2,081	2,100	-0.19%	34,468	-	-1.45%	-	-
06/25	2,155	2,155	2,098	2,104	-0.33%	42,048	-	-1.31%	-	-
06/24	2,120	2,129	2,100	2,111	-0.42%	33,635	-	-1.03%	-	-
06/23	2,170	2,170	2,120	2,120	-2.03%	36,380	-	-0.61%	-	-
06/22	2,141	2,166	2,137	2,164	+0.37%	62,485	-	+1.41%	-	-
06/19	2,165	2,170	2,131	2,156	-0.51%	33,508	-	+1.13%	-	-
06/18	2,160	2,173	2,150	2,167	+0.84%	12,492	-	+1.64%	-	-
06/17	2,150	2,165	2,134	2,149	-0.05%	24,898	-	+0.8%	-	-
06/16	2,120	2,155	2,120	2,150	-0.51%	33,349	-	+0.8%	-	-
06/15	2,151	2,186	2,140	2,161	+2.32%	189,650	-	+1.36%	-	-
06/12	2,125	2,127	2,103	2,112	+1.78%	116,700	-	-0.85%	-	-
06/11	2,064	2,081	2,049	2,075	-0.81%	32,242	-	-2.54%	-	-
06/10	2,120	2,120	2,080	2,092	-0.85%	19,049	-	-1.83%	-	-
06/09	2,134	2,140	2,110	2,110	0%	58,068	-	-0.89%	-	-
06/08	2,095	2,121	2,091	2,110	-1.22%	49,318	-	-0.8%	-	-
06/05	2,144	2,154	2,135	2,136	+0.14%	59,065	-	+0.52%	-	-
06/04	2,143	2,143	2,124	2,133	-1.02%	13,849	-	+0.57%	-	-
06/03	2,132	2,160	2,123	2,155	+1.79%	49,494	-	+1.79%	-	-
06/02	2,113	2,120	2,091	2,117	-0.47%	17,989	-	+0.19%	-	-
06/01	2,150	2,150	2,120	2,127	-1.85%	25,873	-	+0.81%	-	-
05/29	2,132	2,171	2,132	2,167	+1.78%	168,657	-	+2.8%	-	-
05/28	2,134	2,140	2,112	2,129	-0.56%	22,630	-	+1.14%	-	-
05/27	2,154	2,163	2,138	2,141	-0.51%	22,873	-	+1.81%	-	-
05/26	2,141	2,152	2,129	2,152	+0.51%	33,342	-	+2.33%	-	-
05/25	2,130	2,150	2,126	2,141	+0.56%	26,232	-	+1.9%	-	-
05/22	2,128	2,132	2,115	2,129	0%	21,120	-	+1.43%	-	-
05/21	2,137	2,140	2,118	2,129	+1%	42,341	-	+1.48%	-	-
05/20	2,135	2,137	2,095	2,108	-1.26%	30,667	-	+0.48%	-	-
05/19	2,130	2,143	2,120	2,135	+0.71%	30,928	-	+1.76%	-	-
05/18	2,147	2,150	2,114	2,120	-1.49%	58,039	-	+1.05%	-	-
05/15	2,165	2,175	2,133	2,152	-0.6%	45,041	-	+2.62%	-	-
05/14	2,168	2,168	2,153	2,165	-0.18%	38,871	-	+3.34%	-	-
05/13	2,127	2,170	2,127	2,169	+1.83%	194,818	-	+3.68%	-	-
05/12	2,118	2,140	2,118	2,130	+1.09%	38,821	-	+1.96%	-	-
05/11	2,100	2,120	2,094	2,107	+0.62%	58,493	-	+0.91%	-	-
05/08	2,111	2,111	2,072	2,094	-1.09%	41,932	-	+0.34%	-	-
05/07	2,085	2,119	2,077	2,117	+2.62%	296,555	-	+1.49%	-	-
05/01	2,047	2,066	2,022	2,063	+0.39%	85,675	-	-1.1%	-	-
04/30	2,052	2,055	2,032	2,055	-0.48%	50,275	-	-1.53%	-	-
04/28	2,036	2,065	2,028	2,065	+2.23%	102,620	-	-1.1%	-	-
04/27	2,025	2,031	2,003	2,020	-1.08%	100,503	-	-3.21%	-	-
04/24	2,047	2,050	2,035	2,042	+0.05%	21,134	-	-2.16%	-	-
04/23	2,045	2,052	2,019	2,041	-0.63%	55,730	-	-2.3%	-	-
04/22	2,070	2,070	2,047	2,054	-1.11%	39,061	-	-1.82%	-	-
04/21	2,086	2,086	2,070	2,077	-0.38%	18,529	-	-0.76%	-	-
04/20	2,100	2,100	2,079	2,085	-0.52%	48,209	-	-0.29%	-	-
04/17	2,109	2,109	2,087	2,096	-1.04%	49,237	-	+0.29%	-	-
04/16	2,115	2,121	2,109	2,118	+0.71%	17,275	-	+1.39%	-	-
04/15	2,120	2,122	2,099	2,103	+0.14%	36,467	-	+0.67%	-	-
04/14	2,122	2,122	2,097	2,100	-0.33%	28,324	-	+0.57%	-	-
04/13	2,113	2,126	2,093	2,107	-0.61%	29,273	-	+0.96%	-	-
04/10	2,124	2,131	2,112	2,120	-0.19%	29,084	-	+1.58%	-	-
04/09	2,144	2,147	2,117	2,124	-0.56%	27,551	-	+1.82%	-	-
04/08	2,154	2,154	2,123	2,136	+2.35%	74,914	-	+2.5%	-	-
04/07	2,097	2,106	2,084	2,087	-0.43%	31,549	-	+0.05%	-	-
04/06	2,097	2,105	2,090	2,096	+0.05%	27,886	-	+0.14%	-	-
04/03	2,090	2,099	2,083	2,095	+0.62%	33,027	-	-0.19%	-	-
04/02	2,125	2,129	2,072	2,082	-2.07%	111,415	-	-1%	-	-
04/01	2,147	2,147	2,098	2,126	+3%	169,050	-	+0.85%	-	-
03/31	2,070	2,094	2,045	2,064	-0.77%	57,064	-	-2.23%	-	-
03/30	2,072	2,100	2,020	2,080	-1.65%	71,702	-	-1.7%	-	-
03/27	2,087	2,116	2,078	2,115	+1.44%	72,370	-	-0.28%	-	-
03/26	2,094	2,100	2,072	2,085	0%	60,939	-	-1.79%	-	-
03/25	2,091	2,098	2,076	2,085	+2.16%	40,613	-	-1.93%	-	-
03/24	2,051	2,051	2,022	2,041	+1.04%	184,415	-	-4.13%	-	-
03/23	2,014	2,025	1,970	2,020	-3.58%	469,438	-	-5.39%	-	-
03/19	2,088	2,095	2,062	2,095	-1.09%	237,851	-	-2.19%	-	-
03/18	2,095	2,121	2,079	2,118	+2.47%	35,038	-	-1.3%	-	-
03/17	2,064	2,079	2,051	2,067	+1.27%	67,922	-	-3.73%	-	-
03/16	2,046	2,057	2,028	2,041	-0.49%	151,952	-	-5.03%	-	-
03/13	2,028	2,067	2,027	2,051	-1.3%	87,533	-	-4.65%	-	-
03/12	2,098	2,098	2,045	2,078	-1.19%	86,833	-	-3.44%	-	-
03/11	2,102	2,122	2,080	2,103	+1.35%	65,997	-	-2.23%	-	-
03/10	2,077	2,091	2,059	2,075	-0.14%	175,526	-	-3.31%	-	-
03/09	2,025	2,078	1,993	2,078	-1.33%	372,167	-	-3.03%	-	-
03/06	2,078	2,106	2,066	2,106	+0.33%	38,811	-	-1.54%	-	-
03/05	2,145	2,164	2,090	2,099	+0.91%	218,324	-	-1.64%	-	-
03/04	2,100	2,120	2,035	2,080	-4.59%	537,260	-	-2.35%	-	-
03/03	2,221	2,222	2,153	2,180	-3.28%	234,204	-	+2.54%	-	-
03/02	2,221	2,254	2,190	2,254	0%	228,012	-	+6.32%	-	-
02/27	2,218	2,254	2,208	2,254	+1.99%	51,883	-	+6.82%	-	-
02/26	2,209	2,220	2,205	2,210	+0.68%	31,662	-	+5.24%	-	-
02/25	2,189	2,198	2,163	2,195	-0.09%	158,766	-	+4.82%	-	-
02/24	2,189	2,197	2,159	2,197	+0.55%	206,693	-	+5.22%	-	-
02/20	2,194	2,205	2,168	2,185	-0.91%	316,301	-	+4.95%	-	-
02/19	2,186	2,205	2,173	2,205	+1.15%	43,245	-	+6.16%	-	-
02/18	2,160	2,182	2,160	2,180	+1.16%	36,410	-	+5.31%	-	-
02/17	2,161	2,167	2,144	2,155	-0.37%	101,940	-	+4.46%	-	-
02/16	2,194	2,194	2,153	2,163	-0.51%	158,539	-	+5.26%	-	-
02/13	2,200	2,200	2,169	2,174	-1.5%	81,110	-	+6.26%	-	-
02/12	2,195	2,210	2,190	2,207	+0.78%	62,032	-	+8.35%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 10月期	1,752 9/29	1,535 8/4	218,834 10/28
2026年 4月期	2,270 2/9	1,666 11/5	537,260 3/4
最新	2,164 2026/7/9		59,142

上場インデックスファンド日経平均高配当株50（399A）の時価総額の推移

2026/02/12～2026/07/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート