iシェアーズ円高フォーカスETF（488A）のPBR（株価純資産倍率）の推移
2025/12/17～2026/07/10
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 |
| 07/10 | 756 | 760 | 755 | 759 | +0.53% | 32,220 | - | -0.39% | - | - |
| 07/09 | 755 | 756 | 754 | 755 | -0.13% | 7,440 | - | -0.92% | - | - |
| 07/08 | 756 | 756 | 755 | 756 | -0.13% | 1,520 | - | -0.92% | - | - |
| 07/07 | 757 | 759 | 756 | 757 | 0% | 28,110 | - | -0.79% | - | - |
| 07/06 | 760 | 760 | 756 | 757 | -0.66% | 68,850 | - | -0.92% | - | - |
| 07/03 | 760 | 762 | 758 | 762 | +0.66% | 49,020 | - | -0.26% | - | - |
| 07/02 | 756 | 757 | 755 | 757 | -0.39% | 48,130 | - | -1.05% | - | - |
| 07/01 | 755 | 760 | 754 | 760 | +0.4% | 96,660 | - | -0.65% | - | - |
| 06/30 | 758 | 758 | 756 | 757 | -0.26% | 67,570 | - | -1.17% | - | - |
| 06/29 | 759 | 759 | 758 | 759 | -0.13% | 17,770 | - | -1.04% | - | - |
| 06/26 | 759 | 760 | 759 | 760 | +0.13% | 54,130 | - | -0.91% | - | - |
| 06/25 | 760 | 760 | 759 | 759 | -0.13% | 42,110 | - | -1.17% | - | - |
| 06/24 | 760 | 761 | 760 | 760 | 0% | 25,510 | - | -1.04% | - | - |
| 06/23 | 760 | 761 | 760 | 760 | 0% | 28,440 | - | -1.17% | - | - |
| 06/22 | 761 | 761 | 760 | 760 | -0.26% | 15,140 | - | -1.3% | - | - |
| 06/19 | 764 | 764 | 761 | 762 | -0.39% | 19,330 | - | -1.04% | - | - |
| 06/18 | 765 | 765 | 764 | 765 | -0.26% | 11,480 | - | -0.78% | - | - |
| 06/17 | 767 | 767 | 766 | 767 | 0% | 12,820 | - | -0.52% | - | - |
| 06/16 | 767 | 768 | 766 | 767 | -0.13% | 26,680 | - | -0.65% | - | - |
| 06/15 | 768 | 769 | 767 | 768 | +0.13% | 19,680 | - | -0.65% | - | - |
| 06/12 | 768 | 768 | 766 | 767 | +0.13% | 23,180 | - | -0.78% | - | - |
| 06/11 | 767 | 767 | 766 | 766 | -0.13% | 7,480 | - | -1.03% | - | - |
| 06/10 | 767 | 767 | 767 | 767 | -0.13% | 12,470 | - | -1.03% | - | - |
| 06/09 | 767 | 768 | 767 | 768 | +0.13% | 19,130 | - | -1.03% | - | - |
| 06/08 | 767 | 768 | 767 | 767 | -0.26% | 43,910 | - | -1.16% | - | - |
| 06/05 | 769 | 769 | 768 | 769 | -0.13% | 17,970 | - | -0.9% | - | - |
| 06/04 | 769 | 770 | 769 | 770 | +0.13% | 6,230 | - | -0.77% | - | - |
| 06/03 | 769 | 770 | 769 | 769 | -0.26% | 143,140 | - | -0.9% | - | - |
| 06/02 | 771 | 771 | 770 | 771 | -0.13% | 5,960 | - | -0.64% | - | - |
| 06/01 | 773 | 773 | 771 | 772 | 0% | 4,410 | - | -0.52% | - | - |
| 05/29 | 773 | 773 | 772 | 772 | 0% | 5,990 | - | -0.64% | - | - |
| 05/28 | 772 | 772 | 771 | 772 | -0.13% | 6,710 | - | -0.64% | - | - |
| 05/27 | 773 | 774 | 773 | 773 | -0.13% | 106,500 | - | -0.51% | - | - |
| 05/26 | 775 | 775 | 774 | 774 | -0.13% | 700 | - | -0.39% | - | - |
| 05/25 | 775 | 775 | 774 | 775 | +0.13% | 11,280 | - | -0.26% | - | - |
| 05/22 | 774 | 774 | 773 | 774 | 0% | 8,950 | - | -0.39% | - | - |
| 05/21 | 775 | 775 | 774 | 774 | -0.13% | 17,620 | - | -0.39% | - | - |
| 05/20 | 774 | 775 | 774 | 775 | +0.13% | 33,750 | - | -0.26% | - | - |
| 05/19 | 775 | 775 | 774 | 774 | -0.26% | 6,180 | - | -0.39% | - | - |
| 05/18 | 776 | 776 | 774 | 776 | -0.13% | 11,390 | - | -0.26% | - | - |
| 05/15 | 778 | 778 | 776 | 777 | -0.51% | 13,030 | - | 0% | - | - |
| 05/14 | 780 | 781 | 779 | 781 | +0.13% | 4,540 | - | +0.51% | - | - |
| 05/13 | 781 | 781 | 780 | 780 | -0.38% | 26,980 | - | +0.39% | - | - |
| 05/12 | 784 | 784 | 782 | 783 | -0.13% | 3,880 | - | +0.77% | - | - |
| 05/11 | 785 | 785 | 784 | 784 | -0.25% | 14,690 | - | +0.9% | - | - |
| 05/08 | 786 | 786 | 785 | 786 | -0.25% | 27,350 | - | +1.29% | - | - |
| 05/07 | 786 | 790 | 786 | 788 | +0.51% | 124,990 | - | +1.55% | - | - |
| 05/01 | 784 | 785 | 783 | 784 | +2.08% | 110,320 | - | +1.16% | - | - |
| 04/30 | 771 | 771 | 767 | 768 | -0.9% | 111,000 | - | -0.9% | - | - |
| 04/28 | 774 | 776 | 774 | 775 | +0.26% | 134,070 | - | 0% | - | - |
| 04/27 | 773 | 775 | 773 | 773 | +0.13% | 7,740 | - | -0.39% | - | - |
| 04/24 | 773 | 773 | 772 | 772 | -0.13% | 10,860 | - | -0.52% | - | - |
| 04/23 | 774 | 774 | 773 | 773 | -0.26% | 8,830 | - | -0.39% | - | - |
| 04/22 | 774 | 775 | 774 | 775 | -0.26% | 2,170 | - | -0.13% | - | - |
| 04/21 | 777 | 777 | 776 | 777 | 0% | 450 | - | +0.13% | - | - |
| 04/20 | 776 | 777 | 775 | 777 | +0.39% | 1,690 | - | +0.13% | - | - |
| 04/17 | 776 | 776 | 774 | 774 | -0.39% | 5,100 | - | -0.26% | - | - |
| 04/16 | 777 | 778 | 777 | 777 | 0% | 13,280 | - | +0.13% | - | - |
| 04/15 | 778 | 778 | 776 | 777 | +0.26% | 1,190 | - | 0% | - | - |
| 04/14 | 774 | 776 | 774 | 775 | +0.13% | 3,310 | - | -0.26% | - | - |
| 04/13 | 773 | 774 | 773 | 774 | -0.13% | 4,890 | - | -0.39% | - | - |
| 04/10 | 776 | 776 | 775 | 775 | -0.39% | 2,560 | - | -0.39% | - | - |
| 04/09 | 779 | 779 | 777 | 778 | -0.26% | 16,820 | - | 0% | - | - |
| 04/08 | 777 | 780 | 777 | 780 | +0.78% | 30,000 | - | +0.26% | - | - |
| 04/07 | 774 | 774 | 772 | 774 | 0% | 10,680 | - | -0.64% | - | - |
| 04/06 | 774 | 774 | 773 | 774 | 0% | 5,410 | - | -0.64% | - | - |
| 04/03 | 775 | 775 | 774 | 774 | -0.13% | 5,490 | - | -0.77% | - | - |
| 04/02 | 775 | 779 | 775 | 775 | -0.51% | 8,260 | - | -0.77% | - | - |
| 04/01 | 779 | 779 | 777 | 779 | +0.65% | 22,410 | - | -0.38% | - | - |
| 03/31 | 773 | 775 | 772 | 774 | 0% | 10,350 | - | -1.15% | - | - |
| 03/30 | 772 | 774 | 772 | 774 | -0.13% | 10,880 | - | -1.28% | - | - |
| 03/27 | 774 | 775 | 773 | 775 | 0% | 10,570 | - | -1.27% | - | - |
| 03/26 | 775 | 776 | 775 | 775 | -0.39% | 7,620 | - | -1.4% | - | - |
| 03/25 | 780 | 780 | 778 | 778 | -0.13% | 152,860 | - | -1.27% | - | - |
| 03/24 | 780 | 780 | 779 | 779 | +0.52% | 212,430 | - | -1.27% | - | - |
| 03/23 | 777 | 777 | 775 | 775 | 0% | 47,270 | - | -1.9% | - | - |
| 03/19 | 775 | 775 | 774 | 775 | -0.77% | 56,620 | - | -2.02% | - | - |
| 03/18 | 779 | 781 | 778 | 781 | +0.64% | 15,020 | - | -1.39% | - | - |
| 03/17 | 778 | 778 | 776 | 776 | -0.13% | 11,590 | - | -2.14% | - | - |
| 03/16 | 776 | 777 | 775 | 777 | 0% | 66,880 | - | -2.14% | - | - |
| 03/13 | 778 | 779 | 775 | 777 | -0.26% | 62,470 | - | -2.14% | - | - |
| 03/12 | 778 | 779 | 777 | 779 | -0.51% | 58,190 | - | -2.01% | - | - |
| 03/11 | 784 | 784 | 782 | 783 | -0.38% | 36,970 | - | -1.63% | - | - |
| 03/10 | 784 | 786 | 784 | 786 | +0.64% | 104,020 | - | -1.26% | - | - |
| 03/09 | 785 | 785 | 780 | 781 | -0.51% | 76,720 | - | -2.01% | - | - |
| 03/06 | 787 | 787 | 785 | 785 | -0.38% | 35,890 | - | -1.63% | - | - |
| 03/05 | 790 | 791 | 788 | 788 | +0.13% | 1,210 | - | -1.5% | - | - |
| 03/04 | 786 | 788 | 785 | 787 | -0.13% | 28,340 | - | -1.63% | - | - |
| 03/03 | 788 | 788 | 786 | 788 | -0.25% | 9,540 | - | -1.62% | - | - |
| 03/02 | 792 | 793 | 790 | 790 | -0.63% | 26,670 | - | -1.37% | - | - |
| 02/27 | 795 | 797 | 794 | 795 | +0.13% | 13,890 | - | -0.63% | - | - |
| 02/26 | 795 | 795 | 794 | 794 | -0.38% | 2,290 | - | -0.75% | - | - |
| 02/25 | 796 | 797 | 795 | 797 | -0.25% | 8,610 | - | -0.38% | - | - |
| 02/24 | 808 | 808 | 799 | 799 | 0% | 20,080 | - | 0% | - | - |
| 02/20 | 799 | 800 | 798 | 799 | -0.13% | 7,220 | - | 0% | - | - |
| 02/19 | 802 | 802 | 799 | 800 | -0.99% | 7,430 | - | +0.25% | - | - |
| 02/18 | 810 | 810 | 807 | 808 | -0.49% | 69,660 | - | +1.25% | - | - |
| 02/17 | 808 | 812 | 808 | 812 | +0.25% | 2,690 | - | +1.88% | - | - |
| 02/16 | 812 | 812 | 809 | 810 | 0% | 48,600 | - | +1.76% | - | - |
| 02/13 | 813 | 813 | 809 | 810 | +0.12% | 51,200 | - | +1.89% | - | - |
| 02/12 | 809 | 815 | 808 | 809 | +1.25% | 85,390 | - | +1.76% | - | - |
| 02/10 | 794 | 800 | 794 | 799 | +0.63% | 25,270 | - | +0.63% | - | - |
| 02/09 | 789 | 794 | 789 | 794 | +0.38% | 69,810 | - | 0% | - | - |
| 02/06 | 792 | 793 | 791 | 791 | +0.13% | 6,790 | - | -0.38% | - | - |
| 02/05 | 791 | 792 | 790 | 790 | -0.63% | 72,560 | - | -0.5% | - | - |
| 02/04 | 797 | 797 | 794 | 795 | -0.5% | 5,530 | - | 0% | - | - |
| 02/03 | 798 | 799 | 798 | 799 | -0.5% | 21,340 | - | +0.5% | - | - |
| 02/02 | 801 | 803 | 799 | 803 | -0.37% | 40,810 | - | +1.01% | - | - |
| 01/30 | 812 | 812 | 806 | 806 | -0.62% | 11,360 | - | +1.38% | - | - |
| 01/29 | 811 | 813 | 810 | 811 | -0.37% | 56,400 | - | +2.14% | - | - |
| 01/28 | 814 | 815 | 811 | 814 | +1.24% | 74,800 | - | +2.52% | - | - |
| 01/27 | 805 | 806 | 804 | 804 | -0.25% | 13,560 | - | +1.39% | - | - |
| 01/26 | 803 | 807 | 800 | 806 | +2.81% | 252,240 | - | +1.51% | - | - |
| 01/23 | 785 | 785 | 783 | 784 | +0.13% | 2,080 | - | - | - | - |
| 01/22 | 785 | 785 | 783 | 783 | -0.38% | 24,660 | - | - | - | - |
| 01/21 | 787 | 787 | 785 | 786 | 0% | 62,860 | - | - | - | - |
| 01/20 | 787 | 788 | 786 | 786 | -0.38% | 42,530 | - | - | - | - |
| 01/19 | 792 | 792 | 788 | 789 | +0.38% | 31,570 | - | - | - | - |
| 01/16 | 785 | 787 | 784 | 786 | +0.26% | 25,950 | - | - | - | - |
| 01/15 | 785 | 786 | 784 | 784 | +0.26% | 8,190 | - | - | - | - |
| 01/14 | 782 | 782 | 780 | 782 | -0.26% | 48,900 | - | - | - | - |
| 01/13 | 789 | 789 | 783 | 784 | -0.88% | 36,800 | - | - | - | - |
| 01/09 | 794 | 794 | 791 | 791 | -0.38% | 81,890 | - | - | - | - |
| 01/08 | 795 | 795 | 794 | 794 | -0.25% | 4,070 | - | - | - | - |
| 01/07 | 796 | 796 | 794 | 796 | -0.13% | 4,640 | - | - | - | - |
| 01/06 | 796 | 797 | 795 | 797 | +0.25% | 2,600 | - | - | - | - |
| 01/05 | 795 | 795 | 793 | 795 | -0.5% | 9,350 | - | - | - | - |
| 2025 |
| 12/30 | 800 | 800 | 797 | 799 | +0.13% | 2,670 | - | - | - | - |
| 12/29 | 798 | 799 | 797 | 798 | -0.13% | 4,680 | - | - | - | - |
| 12/26 | 800 | 800 | 798 | 799 | -0.13% | 4,660 | - | - | - | - |
| 12/25 | 805 | 805 | 800 | 800 | 0% | 3,940 | - | - | - | - |
| 12/24 | 804 | 804 | 798 | 800 | 0% | 10,810 | - | - | - | - |
| 12/23 | 795 | 800 | 795 | 800 | +0.76% | 9,910 | - | - | - | - |
| 12/22 | 792 | 794 | 791 | 794 | -0.63% | 29,530 | - | - | - | - |
| 12/19 | 802 | 802 | 799 | 799 | -0.25% | 10,480 | - | - | - | - |
| 12/18 | 804 | 804 | 800 | 801 | -0.5% | 11,230 | - | - | - | - |
| 12/17 | 810 | 810 | 803 | 805 | 0% | 13,370 | - | - | - | - |
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。
