iシェアーズ米国債20年超プレミアムインカムETF（453A）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 | 792 | 794 | 789 | 789 | -0.38% | 110,560 | - | -1.74% | - | - |
| 07/15 | 794 | 794 | 791 | 792 | 0% | 87,900 | - | -1.49% | - | - |
| 07/14 | 792 | 793 | 791 | 792 | -0.38% | 70,890 | - | -1.49% | - | - |
| 07/13 | 793 | 795 | 792 | 795 | 0% | 76,050 | - | -1.12% | - | - |
| 07/10 | 799 | 799 | 793 | 795 | -0.25% | 184,810 | - | -1.12% | - | - |
| 07/09 | 798 | 798 | 796 | 797 | -0.13% | 35,510 | - | -0.87% | - | - |
| 07/08 | 799 | 800 | 796 | 798 | -0.5% | 73,640 | - | -0.75% | - | - |
| 07/07 | 806 | 806 | 800 | 802 | -0.5% | 74,020 | - | -0.25% | - | - |
| 07/06 | 803 | 806 | 801 | 806 | +0.75% | 92,830 | - | +0.25% | - | - |
| 07/03 | 805 | 806 | 800 | 800 | -0.74% | 89,630 | - | -0.37% | - | - |
| 07/02 | 812 | 812 | 806 | 806 | -0.49% | 52,290 | - | +0.37% | - | - |
| 07/01 | 820 | 820 | 810 | 810 | -1.1% | 122,190 | - | +0.87% | - | - |
| 06/30 | 815 | 819 | 815 | 819 | +0.49% | 23,260 | - | +2.12% | - | - |
| 06/29 | 814 | 815 | 813 | 815 | +0.12% | 98,820 | - | +1.75% | - | - |
| 06/26 | 814 | 816 | 813 | 814 | 0% | 140,750 | - | +1.88% | - | - |
| 06/25 | 807 | 814 | 805 | 814 | +0.99% | 44,850 | - | +2.01% | - | - |
| 06/24 | 800 | 806 | 800 | 806 | +0.12% | 62,040 | - | +1.13% | - | - |
| 06/23 | 803 | 807 | 803 | 805 | -0.25% | 38,360 | - | +1.26% | - | - |
| 06/22 | 814 | 814 | 804 | 807 | +0.37% | 49,050 | - | +1.64% | - | - |
| 06/19 | 808 | 808 | 804 | 804 | +0.12% | 240,030 | - | +1.39% | - | - |
| 06/18 | 801 | 804 | 800 | 803 | +0.5% | 1,452,750 | - | +1.52% | - | - |
| 06/17 | 800 | 800 | 799 | 799 | -0.62% | 38,630 | - | +1.01% | - | - |
| 06/16 | 807 | 807 | 802 | 804 | -0.12% | 39,890 | - | +1.77% | - | - |
| 06/15 | 804 | 806 | 804 | 805 | +0.12% | 527,900 | - | +2.03% | - | - |
| 06/12 | 802 | 804 | 802 | 804 | +0.63% | 56,630 | - | +2.03% | - | - |
| 06/11 | 794 | 799 | 794 | 799 | +0.13% | 42,810 | - | +1.4% | - | - |
| 06/10 | 799 | 799 | 797 | 798 | +0.38% | 107,660 | - | +1.4% | - | - |
| 06/09 | 797 | 797 | 794 | 795 | 0% | 31,360 | - | +1.02% | - | - |
| 06/08 | 795 | 797 | 795 | 795 | -0.25% | 132,180 | - | +1.02% | - | - |
| 06/05 | 799 | 799 | 797 | 797 | 0% | 46,210 | - | +1.27% | - | - |
| 06/04 | 797 | 798 | 796 | 797 | -0.13% | 63,440 | - | +1.14% | - | - |
| 06/03 | 798 | 799 | 797 | 798 | -0.25% | 50,650 | - | +1.27% | - | - |
| 06/02 | 797 | 800 | 796 | 800 | +0.88% | 315,340 | - | +1.52% | - | - |
| 06/01 | 793 | 794 | 792 | 793 | -0.13% | 126,710 | - | +0.63% | - | - |
| 05/29 | 790 | 795 | 790 | 794 | +0.51% | 73,010 | - | +0.63% | - | - |
| 05/28 | 791 | 791 | 787 | 790 | -0.13% | 150,720 | - | +0.13% | - | - |
| 05/27 | 787 | 791 | 785 | 791 | +0.51% | 92,260 | - | +0.25% | - | - |
| 05/26 | 788 | 788 | 786 | 787 | +0.13% | 272,420 | - | -0.38% | - | - |
| 05/25 | 782 | 787 | 782 | 786 | +0.64% | 312,470 | - | -0.63% | - | - |
| 05/22 | 778 | 781 | 778 | 781 | +0.64% | 71,380 | - | -1.39% | - | - |
| 05/21 | 775 | 777 | 774 | 776 | +0.65% | 60,720 | - | -2.14% | - | - |
| 05/20 | 773 | 773 | 768 | 771 | -0.39% | 271,890 | - | -2.9% | - | - |
| 05/19 | 772 | 775 | 772 | 774 | +0.13% | 133,000 | - | -2.76% | - | - |
| 05/18 | 775 | 775 | 771 | 773 | -0.51% | 513,990 | - | -3.01% | - | - |
| 05/15 | 781 | 781 | 777 | 777 | -0.64% | 786,130 | - | -2.63% | - | - |
| 05/14 | 782 | 783 | 781 | 782 | 0% | 236,330 | - | -2.13% | - | - |
| 05/13 | 785 | 785 | 781 | 782 | -0.51% | 272,650 | - | -2.25% | - | - |
| 05/12 | 786 | 786 | 783 | 786 | 0% | 263,070 | - | -1.87% | - | - |
| 05/11 | 787 | 787 | 785 | 786 | 0% | 154,110 | - | -2% | - | - |
| 05/08 | 786 | 786 | 784 | 786 | -0.51% | 401,060 | - | -2.12% | - | - |
| 05/07 | 786 | 790 | 783 | 790 | +0.51% | 872,910 | - | -1.62% | - | - |
| 05/01 | 800 | 800 | 784 | 786 | -2% | 681,250 | - | -2.24% | - | - |
| 04/30 | 800 | 802 | 798 | 802 | +0.25% | 105,740 | - | -0.25% | - | - |
| 04/28 | 804 | 804 | 798 | 800 | -0.5% | 305,950 | - | -0.5% | - | - |
| 04/27 | 803 | 804 | 801 | 804 | 0% | 226,020 | - | 0% | - | - |
| 04/24 | 805 | 805 | 803 | 804 | +0.25% | 81,220 | - | +0.12% | - | - |
| 04/23 | 804 | 804 | 801 | 802 | -0.25% | 105,620 | - | -0.25% | - | - |
| 04/22 | 810 | 810 | 803 | 804 | -0.25% | 95,990 | - | 0% | - | - |
| 04/21 | 803 | 806 | 803 | 806 | +0.75% | 101,270 | - | +0.25% | - | - |
| 04/20 | 800 | 801 | 800 | 800 | +0.13% | 92,410 | - | -0.5% | - | - |
| 04/17 | 801 | 801 | 798 | 799 | -0.37% | 97,520 | - | -0.62% | - | - |
| 04/16 | 800 | 803 | 800 | 802 | -1.23% | 188,160 | - | -0.37% | - | - |
| 04/15 | 812 | 813 | 811 | 812 | +0.25% | 80,990 | - | +0.87% | - | - |
| 04/14 | 810 | 810 | 808 | 810 | +0.37% | 84,160 | - | +0.5% | - | - |
| 04/13 | 807 | 807 | 804 | 807 | -0.12% | 83,930 | - | +0.12% | - | - |
| 04/10 | 809 | 809 | 807 | 808 | +0.12% | 117,480 | - | +0.25% | - | - |
| 04/09 | 809 | 809 | 805 | 807 | -0.12% | 52,670 | - | 0% | - | - |
| 04/08 | 809 | 810 | 807 | 808 | +0.12% | 30,830 | - | +0.12% | - | - |
| 04/07 | 809 | 810 | 807 | 807 | +0.25% | 53,610 | - | -0.12% | - | - |
| 04/06 | 806 | 807 | 804 | 805 | -0.49% | 58,100 | - | -0.37% | - | - |
| 04/03 | 804 | 810 | 803 | 809 | +1.25% | 37,670 | - | 0% | - | - |
| 04/02 | 804 | 804 | 799 | 799 | -0.62% | 472,380 | - | -1.24% | - | - |
| 04/01 | 801 | 810 | 801 | 804 | -0.12% | 104,920 | - | -0.62% | - | - |
| 03/31 | 803 | 806 | 803 | 805 | +0.5% | 66,640 | - | -0.62% | - | - |
| 03/30 | 800 | 801 | 799 | 801 | +0.25% | 70,300 | - | -1.11% | - | - |
| 03/27 | 802 | 802 | 797 | 799 | -0.37% | 44,160 | - | -1.36% | - | - |
| 03/26 | 801 | 803 | 800 | 802 | +0.5% | 43,400 | - | -0.99% | - | - |
| 03/25 | 806 | 806 | 797 | 798 | +0.38% | 85,480 | - | -1.48% | - | - |
| 03/24 | 800 | 800 | 792 | 795 | +0.13% | 79,710 | - | -1.85% | - | - |
| 03/23 | 793 | 798 | 792 | 794 | -1.61% | 223,400 | - | -1.98% | - | - |
| 03/19 | 807 | 807 | 803 | 807 | 0% | 50,040 | - | -0.37% | - | - |
| 03/18 | 807 | 809 | 805 | 807 | +0.37% | 113,310 | - | -0.25% | - | - |
| 03/17 | 806 | 806 | 804 | 804 | -0.74% | 85,600 | - | -0.62% | - | - |
| 03/16 | 811 | 812 | 809 | 810 | -0.12% | 109,430 | - | +0.12% | - | - |
| 03/13 | 810 | 811 | 809 | 811 | +0.25% | 46,890 | - | +0.37% | - | - |
| 03/12 | 817 | 817 | 809 | 809 | -0.98% | 114,010 | - | +0.25% | - | - |
| 03/11 | 827 | 827 | 815 | 817 | -0.49% | 105,860 | - | +1.24% | - | - |
| 03/10 | 821 | 822 | 820 | 821 | +0.74% | 34,530 | - | +1.86% | - | - |
| 03/09 | 818 | 818 | 812 | 815 | -0.24% | 328,860 | - | +1.37% | - | - |
| 03/06 | 816 | 817 | 815 | 817 | +0.49% | 39,350 | - | +1.87% | - | - |
| 03/05 | 816 | 816 | 813 | 813 | -0.85% | 165,550 | - | +1.5% | - | - |
| 03/04 | 822 | 823 | 819 | 820 | -0.12% | 334,830 | - | +2.5% | - | - |
| 03/03 | 824 | 824 | 820 | 821 | -0.12% | 30,740 | - | +2.75% | - | - |
| 03/02 | 824 | 826 | 818 | 822 | +0.61% | 313,310 | - | +2.88% | - | - |
| 02/27 | 817 | 818 | 815 | 817 | +0.25% | 195,220 | - | +2.38% | - | - |
| 02/26 | 814 | 816 | 813 | 815 | +0.37% | 201,600 | - | +2.13% | - | - |
| 02/25 | 813 | 814 | 810 | 812 | +0.62% | 268,450 | - | +1.88% | - | - |
| 02/24 | 810 | 810 | 805 | 807 | -0.12% | 135,370 | - | +1.25% | - | - |
| 02/20 | 807 | 809 | 807 | 808 | +0.5% | 103,330 | - | +1.38% | - | - |
| 02/19 | 801 | 806 | 801 | 804 | +0.75% | 84,690 | - | +0.88% | - | - |
| 02/18 | 796 | 798 | 796 | 798 | +0.13% | 369,750 | - | 0% | - | - |
| 02/17 | 799 | 799 | 795 | 797 | -0.62% | 40,780 | - | -0.25% | - | - |
| 02/16 | 798 | 803 | 797 | 802 | +0.75% | 116,120 | - | +0.38% | - | - |
| 02/13 | 794 | 797 | 794 | 796 | +0.63% | 33,590 | - | -0.38% | - | - |
| 02/12 | 790 | 791 | 786 | 791 | -0.63% | 130,930 | - | -1% | - | - |
| 02/10 | 798 | 799 | 795 | 796 | 0% | 71,240 | - | -0.38% | - | - |
| 02/09 | 801 | 802 | 795 | 796 | -0.87% | 139,120 | - | -0.5% | - | - |
| 02/06 | 802 | 805 | 801 | 803 | +0.88% | 183,130 | - | +0.38% | - | - |
| 02/05 | 794 | 796 | 794 | 796 | +0.38% | 14,910 | - | -0.5% | - | - |
| 02/04 | 791 | 793 | 790 | 793 | +0.63% | 109,360 | - | -0.88% | - | - |
| 02/03 | 789 | 789 | 786 | 788 | -0.25% | 14,050 | - | -1.5% | - | - |
| 02/02 | 789 | 790 | 786 | 790 | +1.15% | 18,000 | - | -1.37% | - | - |
| 01/30 | 781 | 782 | 779 | 781 | +0.39% | 344,720 | - | -2.5% | - | - |
| 01/29 | 782 | 782 | 777 | 778 | -0.38% | 101,520 | - | -2.99% | - | - |
| 01/28 | 779 | 782 | 778 | 781 | -1.64% | 241,610 | - | -2.74% | - | - |
| 01/27 | 794 | 794 | 790 | 794 | +0.13% | 84,060 | - | -1.12% | - | - |
| 01/26 | 811 | 811 | 787 | 793 | -2.22% | 211,400 | - | -1.25% | - | - |
| 01/23 | 809 | 812 | 809 | 811 | +0.37% | 142,550 | - | +1% | - | - |
| 01/22 | 805 | 808 | 805 | 808 | +1% | 22,420 | - | +0.62% | - | - |
| 01/21 | 799 | 800 | 797 | 800 | -0.5% | 65,350 | - | -0.25% | - | - |
| 01/20 | 805 | 805 | 801 | 804 | +0.12% | 27,500 | - | +0.12% | - | - |
| 01/19 | 808 | 808 | 802 | 803 | -1.47% | 74,030 | - | 0% | - | - |
| 01/16 | 816 | 816 | 812 | 815 | 0% | 15,160 | - | +1.49% | - | - |
| 01/15 | 816 | 816 | 813 | 815 | -0.49% | 49,520 | - | +1.62% | - | - |
| 01/14 | 816 | 819 | 816 | 819 | +0.61% | 21,250 | - | +2.12% | - | - |
| 01/13 | 810 | 815 | 809 | 814 | +1.12% | 57,530 | - | +1.62% | - | - |
| 01/09 | 804 | 805 | 803 | 805 | +0.12% | 30,800 | - | +0.5% | - | - |
| 01/08 | 804 | 805 | 803 | 804 | +0.63% | 215,260 | - | +0.37% | - | - |
| 01/07 | 799 | 800 | 798 | 799 | +0.25% | 26,260 | - | -0.37% | - | - |
| 01/06 | 805 | 805 | 796 | 797 | -0.5% | 256,160 | - | -0.75% | - | - |
| 01/05 | 806 | 806 | 799 | 801 | 0% | 64,190 | - | -0.37% | - | - |
| 2025 | ||||||||||
| 12/30 | 803 | 804 | 801 | 801 | 0% | 11,360 | - | -0.5% | - | - |
| 12/29 | 805 | 805 | 800 | 801 | -0.12% | 24,420 | - | -0.5% | - | - |
| 12/26 | 803 | 803 | 800 | 802 | +0.12% | 53,440 | - | -0.5% | - | - |
| 12/25 | 799 | 801 | 799 | 801 | +0.38% | 12,960 | - | -0.62% | - | - |
| 12/24 | 799 | 800 | 797 | 798 | -0.25% | 26,320 | - | -1.12% | - | - |
| 12/23 | 802 | 802 | 798 | 800 | -0.25% | 93,410 | - | -0.87% | - | - |
| 12/22 | 804 | 806 | 802 | 802 | +0.5% | 27,490 | - | -0.62% | - | - |
| 12/19 | 798 | 800 | 797 | 798 | 0% | 27,300 | - | -1.12% | - | - |
| 12/18 | 795 | 798 | 795 | 798 | +0.88% | 20,220 | - | -1.24% | - | - |
| 12/17 | 791 | 792 | 790 | 791 | -0.25% | 149,310 | - | -2.1% | - | - |
| 12/16 | 795 | 795 | 792 | 793 | -0.25% | 62,600 | - | - | - | - |
| 12/15 | 799 | 799 | 794 | 795 | -0.87% | 156,860 | - | - | - | - |
| 12/12 | 803 | 803 | 802 | 802 | -0.99% | 69,850 | - | - | - | - |
| 12/11 | 805 | 810 | 804 | 810 | +0.37% | 22,280 | - | - | - | - |
| 12/10 | 807 | 808 | 806 | 807 | +0.5% | 50,610 | - | - | - | - |
| 12/09 | 802 | 803 | 801 | 803 | +0.25% | 219,340 | - | - | - | - |
| 12/08 | 802 | 802 | 800 | 801 | -0.25% | 158,820 | - | - | - | - |
| 12/05 | 806 | 806 | 800 | 803 | -0.62% | 89,480 | - | - | - | - |
| 12/04 | 808 | 810 | 806 | 808 | -0.25% | 87,680 | - | - | - | - |
| 12/03 | 811 | 811 | 808 | 810 | -0.25% | 140,100 | - | - | - | - |
| 12/02 | 810 | 814 | 809 | 812 | -0.25% | 157,100 | - | - | - | - |
| 12/01 | 818 | 818 | 812 | 814 | -1.33% | 73,920 | - | - | - | - |
| 11/28 | 821 | 852 | 820 | 825 | +0.61% | 36,310 | - | - | - | - |
| 11/27 | 820 | 822 | 818 | 820 | +0.12% | 131,250 | - | - | - | - |
| 11/26 | 820 | 820 | 817 | 819 | -0.12% | 34,510 | - | - | - | - |
| 11/25 | 821 | 821 | 819 | 820 | +0.49% | 97,470 | - | - | - | - |
| 11/21 | 817 | 818 | 816 | 816 | +0.25% | 17,200 | - | - | - | - |
| 11/20 | 810 | 814 | 810 | 814 | +0.99% | 32,690 | - | - | - | - |
| 11/19 | 807 | 807 | 805 | 806 | 0% | 63,430 | - | - | - | - |
| 11/18 | 804 | 806 | 804 | 806 | +0.62% | 15,790 | - | - | - | - |
| 11/17 | 801 | 801 | 799 | 801 | -0.37% | 91,860 | - | - | - | - |
| 11/14 | 806 | 806 | 802 | 804 | -0.86% | 83,820 | - | - | - | - |
| 11/13 | 811 | 812 | 810 | 811 | +0.37% | 51,210 | - | - | - | - |
| 11/12 | 820 | 820 | 806 | 808 | 0% | 178,090 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2026年 4月期 | 852 11/28 | 777 1/29 | 472,380 4/2 |
| 最新 | 789 2026/7/16 | 110,560 | |
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。
