NEXT FUNDS野村日本株高配当70連動型上場投信（1577）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 58,000
始値: 57,990
高値: 58,590
安値: 57,940
終値 +0.52%: 58,300
出来高 -76.4%: 778

乖離率

株価（5日） 移動平均値: +1.12%
57,656
株価（25日） 移動平均値: -0.53%
58,612
出来高（5日） 移動平均値: -88.47%
6,750

2026/06/16～2026/11/11

株価推移

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
11/11	57,990	58,590	57,940	58,300	+0.52%	778	-	-0.53%	-	-
11/10	58,210	58,210	57,440	58,000	+1.63%	3,297	-	-1.14%	-	-
11/09	56,420	57,160	56,170	57,070	+2.64%	8,588	-	-2.8%	-	-
11/06	58,000	59,840	55,270	55,600	-6.26%	16,585	-	-5.5%	-	-
11/05	59,230	59,860	58,910	59,310	+1.85%	4,504	-	+0.45%	-	-
11/04	58,600	58,880	56,890	58,230	-0.38%	6,811	-	-1.42%	-	-
11/02	59,000	59,000	58,300	58,450	-0.53%	7,440	-	-1.2%	-	-
10/30	58,880	59,250	58,510	58,760	-0.15%	5,566	-	-0.84%	-	-
10/29	58,580	58,850	58,340	58,850	+0.26%	1,735	-	-0.78%	-	-
10/28	59,610	59,610	58,550	58,700	-1.05%	2,317	-	-1.14%	-	-
10/27	59,140	59,320	58,770	59,320	+0.49%	1,176	-	-0.25%	-	-
10/26	58,760	59,090	58,560	59,030	+1.78%	1,919	-	-0.73%	-	-
10/23	58,500	58,630	57,490	58,000	-1.28%	10,290	-	-2.51%	-	-
10/22	58,900	59,380	58,580	58,750	-0.51%	1,369	-	-1.4%	-	-
10/21	59,200	59,200	58,800	59,050	+0.97%	2,801	-	-0.95%	-	-
10/20	59,270	59,450	58,410	58,480	-1.63%	2,171	-	-1.92%	-	-
10/19	59,050	59,500	58,800	59,450	+0.54%	3,057	-	-0.34%	-	-
10/16	59,020	59,330	58,900	59,130	+0.75%	1,359	-	-0.88%	-	-
10/15	59,420	59,420	58,080	58,690	-0.53%	3,544	-	-1.71%	-	-
10/14	59,270	59,270	58,940	59,000	-0.71%	2,654	-	-1.33%	-	-
10/13	59,020	59,420	58,560	59,420	+1.64%	2,353	-	-0.78%	-	-
10/09	58,270	58,830	58,270	58,460	-0.09%	3,016	-	-2.46%	-	-
10/08	59,000	59,070	58,180	58,510	-1.02%	1,749	-	-2.62%	-	-
10/07	59,590	59,770	59,110	59,110	-0.87%	7,120	-	-1.77%	-	-
10/06	59,570	59,630	59,010	59,630	-0.25%	1,401	-	-1%	-	-
10/05	59,850	59,850	59,530	59,780	+1.32%	13,012	-	-0.78%	-	-
10/02	60,150	60,150	59,000	59,000	-2.07%	7,891	-	-2.1%	-	-
10/01	60,470	60,580	59,670	60,250	-0.9%	5,494	-	-0.09%	-	-
09/30	60,100	60,820	59,860	60,800	+1.5%	2,869	-	+0.86%	-	-
09/29	60,710	60,710	59,720	59,900	-0.98%	1,586	-	-0.54%	-	-
09/28	60,990	61,050	60,490	60,490	-0.67%	1,967	-	+0.51%	-	-
09/25	60,310	60,900	60,240	60,900	+1.25%	4,074	-	+1.3%	-	-
09/24	60,790	60,790	59,950	60,150	-0.53%	4,610	-	+0.13%	-	-
09/18	61,000	61,000	60,230	60,470	-0.79%	6,580	-	+0.7%	-	-
09/17	60,720	61,060	60,550	60,950	+2.96%	2,091	-	+1.53%	-	-
09/16	60,050	60,560	59,200	59,200	-0.87%	2,042	-	-1.3%	-	-
09/15	60,410	60,410	59,450	59,720	-0.91%	2,863	-	-0.44%	-	-
09/14	59,840	60,270	59,610	60,270	+1.09%	3,143	-	+0.51%	-	-
09/11	58,600	59,620	56,700	59,620	+0.62%	1,995	-	-0.51%	-	-
09/10	58,900	59,410	58,860	59,250	+0.17%	2,841	-	-1.06%	-	-
09/09	59,440	59,500	58,960	59,150	-0.69%	5,091	-	-1.12%	-	-
09/08	60,280	60,280	59,450	59,560	-1.59%	9,625	-	-0.28%	-	-
09/07	60,930	61,070	60,320	60,520	-0.36%	4,293	-	+1.48%	-	-
09/04	61,350	62,000	60,200	60,740	-0.95%	18,603	-	+2.01%	-	-
09/03	61,100	61,600	60,830	61,320	+1.1%	9,395	-	+3.14%	-	-
09/02	61,340	61,530	60,570	60,650	-2.44%	17,325	-	+2.13%	-	-
09/01	60,690	62,170	60,310	62,170	+2.3%	1,842	-	+4.84%	-	-
08/31	60,490	60,770	60,000	60,770	+0.43%	1,460	-	+2.66%	-	-
08/28	60,100	60,620	59,860	60,510	+0.68%	2,760	-	+2.4%	-	-
08/27	60,440	60,440	59,970	60,100	-0.13%	411	-	+1.85%	-	-
08/26	60,080	60,390	59,990	60,180	+0.4%	1,696	-	+2.11%	-	-
08/25	59,890	60,090	59,770	59,940	+0.45%	2,440	-	+1.88%	-	-
08/24	59,440	59,690	59,220	59,670	+0.39%	2,521	-	+1.68%	-	-
08/21	58,700	59,480	58,700	59,440	+0.9%	1,284	-	+1.45%	-	-
08/20	58,670	58,910	58,370	58,910	+0.24%	2,405	-	+0.68%	-	-
08/19	59,770	59,770	58,050	58,770	-1.72%	9,232	-	+0.59%	-	-
08/18	59,380	59,910	59,380	59,800	+0.35%	3,517	-	+2.54%	-	-
08/17	60,930	60,930	59,400	59,590	-0.57%	1,563	-	+2.44%	-	-
08/14	59,700	60,200	59,500	59,930	+0.39%	2,238	-	+3.27%	-	-
08/13	59,540	59,820	59,100	59,700	+0.54%	1,688	-	+3.08%	-	-
08/12	59,230	59,520	59,020	59,380	+0.27%	1,661	-	+2.71%	-	-
08/10	59,440	59,460	58,780	59,220	-0.02%	3,967	-	+2.61%	-	-
08/07	59,030	59,540	58,830	59,230	+0.99%	2,790	-	+2.85%	-	-
08/06	57,800	58,650	57,790	58,650	+1.89%	1,822	-	+2.13%	-	-
08/05	57,160	57,720	57,010	57,560	+1.12%	1,766	-	+0.52%	-	-
08/04	57,110	57,300	56,770	56,920	-0.58%	2,312	-	-0.4%	-	-
08/03	57,640	57,640	55,950	57,250	-1.63%	10,190	-	+0.34%	-	-
07/31	58,450	58,890	57,700	58,200	-0.46%	3,955	-	+2.23%	-	-
07/30	58,970	58,970	57,980	58,470	-1.95%	9,174	-	+3.01%	-	-
07/29	58,680	59,630	58,420	59,630	+1.97%	4,077	-	+5.36%	-	-
07/28	59,100	59,150	58,250	58,480	-1.78%	5,377	-	+3.7%	-	-
07/27	58,490	59,540	58,490	59,540	+2.23%	3,974	-	+5.81%	-	-
07/24	58,500	58,500	57,900	58,240	-0.36%	4,491	-	+3.82%	-	-
07/23	58,260	58,550	58,100	58,450	+0.36%	2,036	-	+4.4%	-	-
07/22	57,710	58,390	57,630	58,240	+0.94%	3,037	-	+4.27%	-	-
07/21	56,940	57,700	56,110	57,700	+2.83%	3,293	-	+3.55%	-	-
07/17	57,260	57,260	55,650	56,110	-2.13%	7,149	-	+0.9%	-	-
07/16	57,310	57,660	57,110	57,330	-0.23%	3,214	-	+3.2%	-	-
07/15	57,120	57,600	57,010	57,460	+1.13%	5,649	-	+3.69%	-	-
07/14	56,000	56,880	56,000	56,820	+1.46%	1,977	-	+2.76%	-	-
07/13	56,780	56,780	56,000	56,000	-0.23%	2,455	-	+1.46%	-	-
07/10	56,520	56,780	56,100	56,130	-0.14%	2,861	-	+1.85%	-	-
07/09	56,830	56,830	54,760	56,210	-1.4%	2,310	-	+2.13%	-	-
07/08	57,040	57,200	56,710	57,010	-0.05%	3,123	-	+3.74%	-	-
07/07	57,410	57,490	56,820	57,040	+0.18%	2,905	-	+3.99%	-	-
07/06	56,180	57,000	56,180	56,940	+1.57%	2,124	-	+4.07%	-	-
07/03	55,430	56,280	55,430	56,060	+1.5%	6,028	-	+2.71%	-	-
07/02	54,760	55,470	54,600	55,230	+1.4%	3,044	-	+1.28%	-	-
07/01	54,830	54,950	54,220	54,470	-0.48%	3,855	-	-0.02%	-	-
06/30	54,710	54,900	54,320	54,730	+0.07%	2,934	-	+0.47%	-	-
06/29	55,050	55,050	54,200	54,690	+1.18%	1,572	-	+0.43%	-	-
06/26	53,950	54,500	53,940	54,050	0%	3,650	-	-0.73%	-	-
06/25	54,650	54,650	54,050	54,050	-0.55%	1,806	-	-0.74%	-	-
06/24	54,700	54,730	53,970	54,350	-0.4%	3,964	-	-0.21%	-	-
06/23	55,400	55,400	54,570	54,570	-1.5%	3,013	-	+0.19%	-	-
06/22	54,930	55,400	54,780	55,400	+0.54%	2,365	-	+1.69%	-	-
06/19	55,710	55,710	54,680	55,100	-0.81%	4,422	-	+1.24%	-	-
06/18	55,200	55,670	55,170	55,550	+0.78%	3,952	-	+2.08%	-	-
06/17	55,540	55,540	54,930	55,120	+0.44%	3,425	-	+1.37%	-	-
06/16	55,210	55,750	54,720	54,880	-0.16%	4,859	-	+0.96%	-	-

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
2013年 4月期	19,000 5/22	14,750 4/2	41,532 4/5	+7.69% 5/22	-10.69% 6/7
2014年 4月期	19,880 9/11	16,600 4/11	48,434 6/20	+7.34% 11/14	-9.15% 2/4
2015年 4月期	24,600 6/2	19,330 1/16	59,107 11/4	+5.53% 2/26 2/23	-11.56% 8/25
2016年 4月期	23,900 11/30	17,130 6/28	31,801 2/15	+6.63% 12/2	-13.28% 2/12
2017年 4月期	25,990 10/30	19,090 11/9	58,515 12/13	+8.72% 12/9	-9.11% 4/5
2018年 4月期	27,740 1/18	23,460 10/26	20,363 7/26	+5.3% 9/26	-7.77% 2/14
2019年 4月期	24,780 11/9	19,510 8/15	48,065 10/15	+8.27% 9/13	-11.09% 12/25
2020年 4月期	23,620 12/18 12/13	15,490 3/17	31,938 3/12	+8.99% 6/8	-20.15% 3/16
2021年 4月期	24,430 9/14	17,790 11/2	24,423 9/6	+7.88% 3/19	-5.04% 11/30
2022年 4月期	25,100 9/12	21,650 12/1	27,867 1/17	+5.61% 1/13	-6.93% 3/8
2023年 4月期	33,700 9/20	24,050 11/1	24,737 10/10	+7.49% 9/19	-6.02% 3/20
2024年 4月期	40,310 7/5	30,100 8/5	61,223 8/9	+6.38% 1/22	-18.18% 8/5
2025年 4月期	45,240 10/28 10/27	31,500 4/7	38,809 12/2	+6.32% 5/13	-14.89% 4/7
2026年 4月期	57,900 2/27	43,370 11/5	27,607 3/4	+8.83% 2/12	-6.8% 3/23
最新	58,300 2026/11/11		778	-0.53% 58,612

年間値上がり率

2014/12/30 vs 2013/12/30: 8%（1.08倍）
2015/12/30 vs 2014/12/30: 10%（1.1倍）
2016/12/30 vs 2015/12/30: 3%（1.03倍）
2017/12/29 vs 2016/12/30: 15%（1.15倍）
2018/12/28 vs 2017/12/29: -18%（0.82倍）
2019/12/30 vs 2018/12/28: 6%（1.06倍）
2020/12/30 vs 2019/12/30: -15%（0.85倍）
2021/12/30 vs 2020/12/30: 16%（1.16倍）
2022/12/30 vs 2021/12/30: 8%（1.08倍）
2023/12/29 vs 2022/12/30: 29%（1.29倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 27%（1.27倍）
2026/11/11 vs 2025/12/30: 18%（1.18倍）
過去安値 14,750円（2013/04/02）: 295%（3.95倍）
58,300円（11/11）

NEXT FUNDS野村日本株高配当70連動型上場投信（1577）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート