iシェアーズS&P 500プレミアムインカムETF（452A）のPBR（株価純資産倍率）の推移
2025/11/12～2026/07/16
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 |
| 07/16 | 825 | 830 | 825 | 830 | -0.36% | 352,890 | - | +0.97% | - | - |
| 07/15 | 835 | 835 | 831 | 833 | +0.24% | 226,460 | - | +1.34% | - | - |
| 07/14 | 830 | 831 | 827 | 831 | +0.36% | 168,610 | - | +0.97% | - | - |
| 07/13 | 828 | 830 | 827 | 828 | +0.36% | 285,870 | - | +0.61% | - | - |
| 07/10 | 828 | 830 | 818 | 825 | -0.36% | 375,060 | - | +0.24% | - | - |
| 07/09 | 829 | 829 | 826 | 828 | +0.24% | 185,750 | - | +0.61% | - | - |
| 07/08 | 829 | 829 | 825 | 826 | -0.36% | 119,230 | - | +0.36% | - | - |
| 07/07 | 830 | 830 | 827 | 829 | +0.24% | 142,620 | - | +0.73% | - | - |
| 07/06 | 825 | 827 | 824 | 827 | +0.36% | 169,720 | - | +0.49% | - | - |
| 07/03 | 820 | 824 | 820 | 824 | +0.49% | 111,720 | - | +0.12% | - | - |
| 07/02 | 824 | 825 | 820 | 820 | -0.49% | 123,110 | - | -0.24% | - | - |
| 07/01 | 826 | 826 | 822 | 824 | +0.86% | 116,920 | - | +0.24% | - | - |
| 06/30 | 817 | 819 | 815 | 817 | +0.62% | 104,270 | - | -0.61% | - | - |
| 06/29 | 811 | 815 | 810 | 812 | +0.74% | 144,440 | - | -1.1% | - | - |
| 06/26 | 813 | 813 | 805 | 806 | -0.86% | 563,660 | - | -1.83% | - | - |
| 06/25 | 814 | 814 | 809 | 813 | +0.25% | 259,670 | - | -0.97% | - | - |
| 06/24 | 814 | 816 | 808 | 811 | 0% | 517,600 | - | -1.22% | - | - |
| 06/23 | 817 | 817 | 810 | 811 | -0.86% | 613,930 | - | -1.22% | - | - |
| 06/22 | 819 | 819 | 816 | 818 | 0% | 278,220 | - | -0.37% | - | - |
| 06/19 | 818 | 819 | 816 | 818 | +0.12% | 174,260 | - | -0.24% | - | - |
| 06/18 | 816 | 822 | 816 | 817 | +0.12% | 230,600 | - | -0.37% | - | - |
| 06/17 | 818 | 820 | 815 | 816 | -1.92% | 866,390 | - | -0.49% | - | - |
| 06/16 | 831 | 833 | 827 | 832 | +0.12% | 312,410 | - | +1.46% | - | - |
| 06/15 | 833 | 834 | 829 | 831 | +0.73% | 172,580 | - | +1.47% | - | - |
| 06/12 | 851 | 853 | 819 | 825 | -1.79% | 398,010 | - | +0.86% | - | - |
| 06/11 | 830 | 840 | 825 | 840 | +0.36% | 121,560 | - | +2.82% | - | - |
| 06/10 | 832 | 840 | 829 | 837 | -0.36% | 118,220 | - | +2.57% | - | - |
| 06/09 | 830 | 845 | 827 | 840 | +1.57% | 39,300 | - | +3.07% | - | - |
| 06/08 | 820 | 828 | 820 | 827 | +0.12% | 96,350 | - | +1.6% | - | - |
| 06/05 | 829 | 830 | 822 | 826 | -0.48% | 203,300 | - | +1.6% | - | - |
| 06/04 | 829 | 830 | 821 | 830 | 0% | 89,760 | - | +2.22% | - | - |
| 06/03 | 830 | 830 | 821 | 830 | +0.97% | 86,860 | - | +2.34% | - | - |
| 06/02 | 821 | 822 | 818 | 822 | +0.12% | 66,760 | - | +1.48% | - | - |
| 06/01 | 820 | 822 | 817 | 821 | +0.61% | 79,950 | - | +1.48% | - | - |
| 05/29 | 812 | 816 | 812 | 816 | +0.37% | 71,380 | - | +0.99% | - | - |
| 05/28 | 812 | 813 | 812 | 813 | +0.12% | 146,020 | - | +0.62% | - | - |
| 05/27 | 810 | 812 | 810 | 812 | +0.25% | 106,110 | - | +0.62% | - | - |
| 05/26 | 811 | 811 | 809 | 810 | -0.12% | 67,920 | - | +0.37% | - | - |
| 05/25 | 809 | 811 | 808 | 811 | +0.5% | 124,110 | - | +0.5% | - | - |
| 05/22 | 808 | 808 | 806 | 807 | 0% | 90,480 | - | 0% | - | - |
| 05/21 | 807 | 808 | 804 | 807 | +0.25% | 130,050 | - | 0% | - | - |
| 05/20 | 806 | 806 | 803 | 805 | -0.25% | 184,110 | - | -0.25% | - | - |
| 05/19 | 809 | 809 | 805 | 807 | -0.12% | 205,650 | - | 0% | - | - |
| 05/18 | 810 | 810 | 805 | 808 | -0.25% | 134,550 | - | +0.12% | - | - |
| 05/15 | 806 | 810 | 806 | 810 | -0.49% | 206,700 | - | +0.5% | - | - |
| 05/14 | 812 | 814 | 810 | 814 | +0.37% | 281,750 | - | +0.99% | - | - |
| 05/13 | 813 | 813 | 809 | 811 | 0% | 269,960 | - | +0.75% | - | - |
| 05/12 | 812 | 812 | 806 | 811 | +0.37% | 219,350 | - | +0.87% | - | - |
| 05/11 | 804 | 808 | 802 | 808 | -0.12% | 289,620 | - | +0.62% | - | - |
| 05/08 | 811 | 813 | 809 | 809 | -0.25% | 160,180 | - | +0.87% | - | - |
| 05/07 | 813 | 813 | 805 | 811 | +0.5% | 328,210 | - | +1.25% | - | - |
| 05/01 | 807 | 810 | 803 | 807 | 0% | 172,140 | - | +0.88% | - | - |
| 04/30 | 810 | 812 | 807 | 807 | -0.12% | 190,050 | - | +0.88% | - | - |
| 04/28 | 806 | 810 | 806 | 808 | +0.12% | 89,860 | - | +1.13% | - | - |
| 04/27 | 807 | 808 | 805 | 807 | +0.12% | 82,320 | - | +1.13% | - | - |
| 04/24 | 803 | 806 | 801 | 806 | +0.5% | 87,050 | - | +1.13% | - | - |
| 04/23 | 803 | 804 | 800 | 802 | +0.25% | 159,220 | - | +0.75% | - | - |
| 04/22 | 806 | 806 | 800 | 800 | -0.5% | 165,040 | - | +0.5% | - | - |
| 04/21 | 802 | 805 | 801 | 804 | +0.25% | 220,110 | - | +1.01% | - | - |
| 04/20 | 802 | 802 | 801 | 802 | +0.12% | 126,940 | - | +0.75% | - | - |
| 04/17 | 807 | 807 | 800 | 801 | -0.74% | 254,050 | - | +0.5% | - | - |
| 04/16 | 800 | 807 | 799 | 807 | -0.62% | 210,210 | - | +1.25% | - | - |
| 04/15 | 814 | 815 | 808 | 812 | +0.25% | 354,550 | - | +1.88% | - | - |
| 04/14 | 813 | 813 | 808 | 810 | +0.37% | 194,100 | - | +1.63% | - | - |
| 04/13 | 807 | 807 | 805 | 807 | 0% | 127,880 | - | +1.38% | - | - |
| 04/10 | 804 | 807 | 804 | 807 | +0.5% | 70,210 | - | +1.38% | - | - |
| 04/09 | 802 | 803 | 800 | 803 | +0.12% | 66,990 | - | +0.88% | - | - |
| 04/08 | 799 | 802 | 798 | 802 | +0.75% | 101,930 | - | +0.75% | - | - |
| 04/07 | 798 | 798 | 795 | 796 | 0% | 71,140 | - | +0.13% | - | - |
| 04/06 | 796 | 799 | 794 | 796 | +0.13% | 69,290 | - | +0.13% | - | - |
| 04/03 | 792 | 795 | 792 | 795 | +0.76% | 60,380 | - | -0.13% | - | - |
| 04/02 | 793 | 793 | 786 | 789 | +0.13% | 88,010 | - | -0.88% | - | - |
| 04/01 | 790 | 790 | 786 | 788 | +0.38% | 78,210 | - | -1.01% | - | - |
| 03/31 | 775 | 785 | 770 | 785 | +1.03% | 147,620 | - | -1.38% | - | - |
| 03/30 | 787 | 788 | 776 | 777 | -1.4% | 259,130 | - | -2.51% | - | - |
| 03/27 | 789 | 791 | 784 | 788 | -0.13% | 170,100 | - | -1.13% | - | - |
| 03/26 | 791 | 793 | 786 | 789 | -0.25% | 111,650 | - | -1% | - | - |
| 03/25 | 790 | 791 | 786 | 791 | +0.76% | 112,930 | - | -0.75% | - | - |
| 03/24 | 790 | 793 | 782 | 785 | +0.64% | 67,590 | - | -1.51% | - | - |
| 03/23 | 794 | 795 | 780 | 780 | -1.76% | 296,310 | - | -2.26% | - | - |
| 03/19 | 802 | 803 | 793 | 794 | -1.12% | 258,780 | - | -0.5% | - | - |
| 03/18 | 800 | 803 | 799 | 803 | +0.75% | 42,330 | - | +0.5% | - | - |
| 03/17 | 797 | 805 | 797 | 797 | -1.12% | 327,380 | - | -0.25% | - | - |
| 03/16 | 806 | 806 | 801 | 806 | 0% | 174,060 | - | +0.88% | - | - |
| 03/13 | 807 | 810 | 801 | 806 | 0% | 66,130 | - | +0.88% | - | - |
| 03/12 | 807 | 813 | 803 | 806 | -0.49% | 82,650 | - | +0.88% | - | - |
| 03/11 | 809 | 811 | 807 | 810 | +0.37% | 101,330 | - | +1.38% | - | - |
| 03/10 | 802 | 807 | 800 | 807 | +1.38% | 38,490 | - | +1.13% | - | - |
| 03/09 | 798 | 804 | 794 | 796 | -1.36% | 695,330 | - | -0.25% | - | - |
| 03/06 | 798 | 807 | 798 | 807 | +1% | 47,640 | - | +1.13% | - | - |
| 03/05 | 801 | 804 | 796 | 799 | +0.13% | 32,820 | - | +0.13% | - | - |
| 03/04 | 797 | 798 | 793 | 798 | -0.13% | 136,800 | - | 0% | - | - |
| 03/03 | 801 | 805 | 799 | 799 | +0.38% | 158,980 | - | +0.13% | - | - |
| 03/02 | 798 | 802 | 796 | 796 | -0.13% | 161,740 | - | -0.38% | - | - |
| 02/27 | 795 | 798 | 795 | 797 | -0.13% | 115,840 | - | -0.38% | - | - |
| 02/26 | 799 | 803 | 797 | 798 | +0.25% | 146,020 | - | -0.25% | - | - |
| 02/25 | 797 | 798 | 794 | 796 | +0.13% | 119,390 | - | -0.62% | - | - |
| 02/24 | 793 | 796 | 793 | 795 | -0.13% | 42,920 | - | -0.87% | - | - |
| 02/20 | 796 | 796 | 790 | 796 | 0% | 20,820 | - | -0.87% | - | - |
| 02/19 | 791 | 796 | 789 | 796 | +1.02% | 70,590 | - | -1% | - | - |
| 02/18 | 780 | 788 | 780 | 788 | +1.03% | 33,480 | - | -2.11% | - | - |
| 02/17 | 785 | 790 | 779 | 780 | -1.89% | 349,750 | - | -3.35% | - | - |
| 02/16 | 795 | 795 | 788 | 795 | 0% | 171,900 | - | -1.61% | - | - |
| 02/13 | 803 | 803 | 790 | 795 | -0.87% | 156,060 | - | -1.73% | - | - |
| 02/12 | 808 | 808 | 797 | 802 | -0.74% | 123,110 | - | -0.99% | - | - |
| 02/10 | 809 | 811 | 807 | 808 | 0% | 37,640 | - | -0.25% | - | - |
| 02/09 | 808 | 812 | 800 | 808 | +1% | 40,250 | - | -0.37% | - | - |
| 02/06 | 800 | 801 | 794 | 800 | 0% | 64,620 | - | -1.36% | - | - |
| 02/05 | 807 | 807 | 799 | 800 | -0.74% | 76,080 | - | -1.36% | - | - |
| 02/04 | 805 | 807 | 805 | 806 | 0% | 18,340 | - | -0.74% | - | - |
| 02/03 | 798 | 806 | 798 | 806 | +1.64% | 55,680 | - | -0.86% | - | - |
| 02/02 | 800 | 805 | 791 | 793 | -0.75% | 182,060 | - | -2.46% | - | - |
| 01/30 | 799 | 802 | 798 | 799 | 0% | 40,580 | - | -1.84% | - | - |
| 01/29 | 798 | 802 | 797 | 799 | -0.13% | 46,200 | - | -1.84% | - | - |
| 01/28 | 807 | 807 | 797 | 800 | -0.87% | 57,130 | - | -1.84% | - | - |
| 01/27 | 804 | 807 | 800 | 807 | +0.62% | 50,140 | - | -1.22% | - | - |
| 01/26 | 811 | 815 | 790 | 802 | -1.84% | 233,470 | - | -1.96% | - | - |
| 01/23 | 817 | 818 | 816 | 817 | +0.12% | 38,480 | - | -0.37% | - | - |
| 01/22 | 811 | 817 | 811 | 816 | +1.24% | 28,850 | - | -0.49% | - | - |
| 01/21 | 811 | 811 | 805 | 806 | -0.74% | 103,070 | - | -1.83% | - | - |
| 01/20 | 815 | 820 | 811 | 812 | -0.61% | 143,080 | - | -1.1% | - | - |
| 01/19 | 825 | 825 | 814 | 817 | -0.73% | 50,770 | - | -0.61% | - | - |
| 01/16 | 830 | 830 | 816 | 823 | -0.12% | 105,850 | - | +0.12% | - | - |
| 01/15 | 830 | 830 | 821 | 824 | -0.6% | 62,450 | - | +0.24% | - | - |
| 01/14 | 831 | 832 | 828 | 829 | +0.36% | 109,340 | - | +0.85% | - | - |
| 01/13 | 833 | 833 | 820 | 826 | +0.98% | 92,760 | - | +0.61% | - | - |
| 01/09 | 815 | 818 | 815 | 818 | +0.62% | 54,480 | - | -0.37% | - | - |
| 01/08 | 814 | 814 | 811 | 813 | -0.25% | 70,040 | - | -0.97% | - | - |
| 01/07 | 815 | 816 | 811 | 815 | +0.25% | 41,040 | - | -0.73% | - | - |
| 01/06 | 823 | 823 | 811 | 813 | -0.85% | 162,420 | - | -0.97% | - | - |
| 01/05 | 826 | 832 | 813 | 820 | +1.11% | 113,030 | - | -0.12% | - | - |
| 2025 |
| 12/30 | 815 | 815 | 811 | 811 | -0.37% | 53,850 | - | -1.22% | - | - |
| 12/29 | 818 | 824 | 811 | 814 | -0.73% | 128,600 | - | -0.85% | - | - |
| 12/26 | 820 | 822 | 811 | 820 | -0.24% | 48,150 | - | -0.12% | - | - |
| 12/25 | 812 | 824 | 809 | 822 | +1.36% | 30,830 | - | +0.24% | - | - |
| 12/24 | 812 | 813 | 807 | 811 | +0.12% | 100,640 | - | -0.98% | - | - |
| 12/23 | 819 | 819 | 809 | 810 | -0.49% | 80,210 | - | -1.1% | - | - |
| 12/22 | 835 | 835 | 810 | 814 | -1.21% | 253,260 | - | -0.61% | - | - |
| 12/19 | 835 | 842 | 808 | 824 | -1.44% | 68,490 | - | +0.61% | - | - |
| 12/18 | 840 | 842 | 824 | 836 | -0.48% | 16,110 | - | +2.2% | - | - |
| 12/17 | 836 | 845 | 824 | 840 | -0.47% | 107,360 | - | +2.82% | - | - |
| 12/16 | 821 | 844 | 816 | 844 | +1.93% | 40,440 | - | - | - | - |
| 12/15 | 829 | 830 | 820 | 828 | +0.49% | 20,520 | - | - | - | - |
| 12/12 | 838 | 849 | 818 | 824 | +0.12% | 24,020 | - | - | - | - |
| 12/11 | 839 | 839 | 823 | 823 | -0.48% | 22,210 | - | - | - | - |
| 12/10 | 829 | 831 | 821 | 827 | +0.49% | 8,990 | - | - | - | - |
| 12/09 | 823 | 824 | 816 | 823 | +0.86% | 4,620 | - | - | - | - |
| 12/08 | 817 | 818 | 815 | 816 | -0.12% | 13,200 | - | - | - | - |
| 12/05 | 818 | 818 | 816 | 817 | -0.12% | 3,780 | - | - | - | - |
| 12/04 | 815 | 818 | 815 | 818 | +0.25% | 3,300 | - | - | - | - |
| 12/03 | 818 | 818 | 813 | 816 | +0.25% | 9,040 | - | - | - | - |
| 12/02 | 818 | 818 | 813 | 814 | -0.25% | 23,730 | - | - | - | - |
| 12/01 | 823 | 824 | 811 | 816 | -0.24% | 67,040 | - | - | - | - |
| 11/28 | 818 | 819 | 817 | 818 | +0.49% | 7,000 | - | - | - | - |
| 11/27 | 820 | 822 | 805 | 814 | -0.73% | 14,870 | - | - | - | - |
| 11/26 | 819 | 820 | 816 | 820 | +0.61% | 3,180 | - | - | - | - |
| 11/25 | 816 | 816 | 810 | 815 | +0.62% | 86,320 | - | - | - | - |
| 11/21 | 810 | 819 | 805 | 810 | 0% | 31,870 | - | - | - | - |
| 11/20 | 809 | 820 | 809 | 810 | +1.38% | 92,300 | - | - | - | - |
| 11/19 | 802 | 806 | 795 | 799 | -0.37% | 102,600 | - | - | - | - |
| 11/18 | 807 | 807 | 801 | 802 | -0.5% | 15,980 | - | - | - | - |
| 11/17 | 810 | 810 | 803 | 806 | +0.25% | 33,690 | - | - | - | - |
| 11/14 | 810 | 825 | 801 | 804 | -1.35% | 173,840 | - | - | - | - |
| 11/13 | 810 | 816 | 809 | 815 | +0.12% | 31,560 | - | - | - | - |
| 11/12 | 806 | 814 | 805 | 814 | 0% | 111,350 | - | - | - | - |
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。
