NEXT FUNDS日経225連動型上場投信（1321）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/12/01

2015/07/06～2015/12/01

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
2015
12/01	20,320	20,470	20,290	20,460	+1.14%	237,674	-	+2.62%	-	-
11/30	20,350	20,370	20,180	20,230	-0.64%	230,798	-	+1.7%	-	-
11/27	20,480	20,490	20,310	20,360	-0.29%	223,283	-	+2.63%	-	-
11/26	20,420	20,480	20,410	20,420	+0.44%	521,868	-	+3.21%	-	-
11/25	20,340	20,360	20,270	20,330	-0.39%	346,102	-	+3.12%	-	-
11/24	20,370	20,440	20,320	20,410	+0.34%	414,859	-	+3.89%	-	-
11/20	20,300	20,340	20,200	20,340	0%	475,115	-	+3.89%	-	-
11/19	20,360	20,450	20,250	20,340	+0.99%	764,220	-	+4.28%	-	-
11/18	20,240	20,330	20,130	20,140	+0.05%	672,644	-	+3.68%	-	-
11/17	20,150	20,210	20,110	20,130	+1.41%	464,194	-	+3.93%	-	-
11/16	19,720	19,930	19,700	19,850	-1.05%	360,210	-	+2.75%	-	-
11/13	19,990	20,090	19,860	20,060	-0.59%	504,540	-	+4.11%	-	-
11/12	20,110	20,210	20,080	20,180	0%	410,042	-	+5.01%	-	-
11/11	20,090	20,210	20,080	20,180	+0.2%	536,571	-	+5.36%	-	-
11/10	19,920	20,170	19,910	20,140	+0.15%	384,794	-	+5.53%	-	-
11/09	19,880	20,180	19,880	20,110	+1.93%	1,426,183	-	+5.82%	-	-
11/06	19,660	19,770	19,640	19,730	+0.77%	598,409	-	+4.24%	-	-
11/05	19,490	19,640	19,460	19,580	+0.98%	481,979	-	+3.88%	-	-
11/04	19,490	19,620	19,380	19,390	+1.25%	510,328	-	+3.36%	-	-
11/02	19,290	19,330	19,100	19,150	-2.05%	507,949	-	+2.35%	-	-
10/30	19,380	19,680	19,240	19,550	+0.83%	918,012	-	+4.7%	-	-
10/29	19,530	19,550	19,270	19,390	+0.1%	442,203	-	+4.21%	-	-
10/28	19,300	19,400	19,280	19,370	+0.73%	166,495	-	+4.31%	-	-
10/27	19,420	19,430	19,220	19,230	-0.83%	278,490	-	+3.69%	-	-
10/26	19,520	19,560	19,390	19,390	+0.47%	717,796	-	+4.71%	-	-
10/23	19,300	19,380	19,270	19,300	+2.12%	947,623	-	+4.46%	-	-
10/22	18,870	19,030	18,820	18,900	-0.53%	230,922	-	+2.52%	-	-
10/21	18,630	19,070	18,620	19,000	+1.82%	390,895	-	+3.13%	-	-
10/20	18,710	18,720	18,600	18,660	+0.27%	149,799	-	+1.36%	-	-
10/19	18,750	18,770	18,530	18,610	-0.64%	542,868	-	+1%	-	-
10/16	18,730	18,850	18,680	18,730	+1.19%	322,848	-	+1.85%	-	-
10/15	18,250	18,630	18,190	18,510	+0.87%	384,708	-	+0.77%	-	-
10/14	18,570	18,580	18,280	18,350	-2.03%	513,017	-	-0.02%	-	-
10/13	18,780	18,820	18,680	18,730	-0.74%	364,992	-	+2.01%	-	-
10/09	18,630	18,900	18,630	18,870	+1.51%	401,359	-	+2.83%	-	-
10/08	18,750	18,860	18,570	18,590	-1.12%	394,008	-	+1.38%	-	-
10/07	18,610	18,820	18,480	18,800	+1.29%	439,977	-	+2.38%	-	-
10/06	18,800	18,820	18,540	18,560	+0.6%	459,366	-	+0.92%	-	-
10/05	18,380	18,520	18,310	18,450	+1.6%	403,804	-	+0.25%	-	-
10/02	18,010	18,210	17,960	18,160	-0.06%	280,976	-	-1.38%	-	-
10/01	17,930	18,270	17,820	18,170	+2.25%	576,376	-	-1.33%	-	-
09/30	17,660	17,890	17,600	17,770	+2.3%	826,580	-	-3.66%	-	-
09/29	17,820	17,820	17,330	17,370	-4.19%	1,788,290	-	-6.25%	-	-
09/28	18,250	18,280	17,990	18,130	-0.38%	401,323	-	-2.78%	-	-
09/25	17,940	18,200	17,810	18,200	+1.45%	748,839	-	-2.92%	-	-
09/24	18,060	18,160	17,930	17,940	-2.82%	544,083	-	-4.86%	-	-
09/18	18,630	18,630	18,390	18,460	-1.6%	542,289	-	-2.72%	-	-
09/17	18,720	18,810	18,630	18,760	+1.24%	280,272	-	-1.65%	-	-
09/16	18,580	18,640	18,430	18,530	+1.04%	506,139	-	-3.3%	-	-
09/15	18,410	18,660	18,300	18,340	+0.16%	492,732	-	-4.73%	-	-
09/14	18,690	18,690	18,230	18,310	-1.56%	399,828	-	-5.43%	-	-
09/11	18,430	18,690	18,420	18,600	-0.21%	443,162	-	-4.49%	-	-
09/10	18,440	18,650	18,270	18,640	-2.15%	694,587	-	-4.77%	-	-
09/09	18,350	19,070	18,320	19,050	+7.38%	1,407,670	-	-3.15%	-	-
09/08	18,260	18,310	17,740	17,740	-2.47%	823,211	-	-10.16%	-	-
09/07	18,010	18,350	17,800	18,190	+0.33%	683,627	-	-8.46%	-	-
09/04	18,620	18,650	17,920	18,130	-2.16%	1,480,695	-	-9.26%	-	-
09/03	18,730	18,830	18,510	18,530	+0.43%	431,611	-	-7.77%	-	-
09/02	18,230	18,830	18,180	18,450	-0.59%	1,312,709	-	-8.6%	-	-
09/01	19,090	19,120	18,550	18,560	-3.48%	1,130,322	-	-8.46%	-	-
08/31	19,370	19,380	19,100	19,230	-1.28%	711,692	-	-5.55%	-	-
08/28	19,360	19,560	19,290	19,480	+3.07%	637,365	-	-4.61%	-	-
08/27	19,060	19,160	18,830	18,900	+1.02%	748,852	-	-7.71%	-	-
08/26	18,150	18,780	18,060	18,710	+2.92%	1,811,029	-	-9.01%	-	-
08/25	18,320	19,190	18,080	18,180	-4.01%	2,199,094	-	-11.97%	-	-
08/24	19,420	19,470	18,830	18,940	-4.44%	1,935,480	-	-8.83%	-	-
08/21	20,010	20,080	19,790	19,820	-2.89%	2,141,854	-	-4.97%	-	-
08/20	20,570	20,620	20,400	20,410	-0.83%	733,287	-	-2.36%	-	-
08/19	20,850	20,880	20,570	20,580	-1.58%	422,832	-	-1.63%	-	-
08/18	21,000	21,030	20,910	20,910	-0.29%	112,131	-	-0.08%	-	-
08/17	20,950	21,040	20,890	20,970	+0.38%	109,026	-	+0.3%	-	-
08/14	20,870	20,970	20,840	20,890	-0.33%	182,276	-	+0.07%	-	-
08/13	20,760	21,000	20,650	20,960	+0.96%	646,546	-	+0.54%	-	-
08/12	21,000	21,060	20,650	20,760	-1.52%	1,031,936	-	-0.27%	-	-
08/11	21,260	21,310	20,930	21,080	-0.33%	680,801	-	+1.27%	-	-
08/10	20,990	21,170	20,970	21,150	+0.28%	257,453	-	+1.71%	-	-
08/07	21,000	21,110	20,930	21,090	+0.33%	202,881	-	+1.42%	-	-
08/06	21,130	21,180	21,020	21,020	+0.14%	642,037	-	+1.08%	-	-
08/05	20,850	21,080	20,830	20,990	+0.62%	299,331	-	+0.95%	-	-
08/04	20,800	20,910	20,800	20,860	-0.19%	366,901	-	+0.35%	-	-
08/03	20,890	20,920	20,760	20,900	-0.14%	165,802	-	+0.57%	-	-
07/31	20,870	20,940	20,830	20,930	+0.14%	387,388	-	+0.63%	-	-
07/30	20,820	20,950	20,820	20,900	+1.21%	325,438	-	+0.4%	-	-
07/29	20,680	20,700	20,570	20,650	-0.29%	212,792	-	-0.91%	-	-
07/28	20,520	20,800	20,430	20,710	-0.1%	444,497	-	-0.77%	-	-
07/27	20,740	20,860	20,640	20,730	-0.81%	345,556	-	-0.73%	-	-
07/24	20,960	21,000	20,890	20,900	-0.62%	219,927	-	+0.08%	-	-
07/23	21,040	21,070	21,020	21,030	+0.29%	140,584	-	+0.77%	-	-
07/22	21,000	21,040	20,940	20,970	-1.08%	304,464	-	+0.52%	-	-
07/21	21,120	21,220	21,090	21,200	+0.9%	654,336	-	+1.65%	-	-
07/17	21,030	21,030	20,980	21,010	+0.19%	366,513	-	+0.79%	-	-
07/16	20,960	20,980	20,890	20,970	+0.67%	532,356	-	+0.59%	-	-
07/15	20,830	20,860	20,770	20,830	+0.48%	552,699	-	-0.07%	-	-
07/14	20,740	20,810	20,690	20,730	+1.32%	866,919	-	-0.51%	-	-
07/13	20,320	20,500	20,280	20,460	+1.44%	688,913	-	-1.8%	-	-
07/10	20,190	20,350	20,070	20,170	-0.2%	1,019,773	-	-3.31%	-	-
07/09	19,790	20,210	19,470	20,210	+0.35%	1,592,894	-	-3.28%	-	-
07/08	20,660	20,690	20,140	20,140	-2.99%	1,354,203	-	-3.77%	-	-
07/07	20,760	20,810	20,730	20,760	+0.97%	346,922	-	-0.98%	-	-
07/06	20,560	20,700	20,390	20,560	-2.79%	1,293,968	-	-2%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の時価総額の推移

2015/07/06～2015/12/01

株価＆時価総額の推移

開示資料

決算

株式

チャート