NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

2015/01/29

2014/08/29～2015/01/29

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
2015
01/29	17,740	18,110	17,740	18,070	+1.4%	178	-	+6.72%	-	-
01/28	17,730	17,880	17,630	17,820	+0.68%	214	-	+5.71%	-	-
01/27	17,440	17,700	17,440	17,700	+2.43%	208	-	+5.45%	-	-
01/26	17,260	17,330	17,260	17,280	-0.4%	110	-	+3.35%	-	-
01/23	17,590	17,590	17,320	17,350	-0.57%	163	-	+3.99%	-	-
01/22	17,490	17,580	17,430	17,450	-0.74%	267	-	+4.79%	-	-
01/21	17,490	17,630	17,430	17,580	+1.03%	255	-	+5.83%	-	-
01/20	17,200	17,400	17,190	17,400	+1.28%	389	-	+4.98%	-	-
01/19	17,110	17,200	17,020	17,180	+2.02%	202	-	+3.79%	-	-
01/16	16,850	16,960	16,680	16,840	-1.52%	285	-	+1.82%	-	-
01/15	16,920	17,100	16,820	17,100	+1.73%	227	-	+3.4%	-	-
01/14	16,670	16,870	16,670	16,810	+0.18%	102	-	+1.78%	-	-
01/13	16,470	16,780	16,470	16,780	+0.24%	1,415	-	+1.64%	-	-
01/09	16,760	16,820	16,740	16,740	+0.36%	178	-	+1.45%	-	-
01/08	16,390	16,680	16,310	16,680	+2.9%	213	-	+1.16%	-	-
01/07	16,100	16,290	16,100	16,210	+0.31%	276	-	-1.59%	-	-
01/06	16,230	16,300	16,160	16,160	-1.04%	556	-	-1.94%	-	-
01/05	16,380	16,380	16,260	16,330	-0.73%	336	-	-0.99%	-	-
2014
12/30	16,500	16,500	16,450	16,450	-0.36%	258	-	-0.3%	-	-
12/29	16,630	16,660	16,500	16,510	-0.72%	106	-	+0.01%	-	-
12/26	16,580	16,630	16,550	16,630	+0.3%	22	-	+0.7%	-	-
12/25	16,550	16,580	16,550	16,580	0%	124	-	+0.38%	-	-
12/24	16,690	16,690	16,430	16,580	0%	195	-	+0.36%	-	-
12/22	16,540	16,640	16,490	16,580	+0.61%	126	-	+0.39%	-	-
12/19	16,550	16,550	16,340	16,480	+1.54%	116	-	-0.3%	-	-
12/18	16,300	16,420	16,230	16,230	+1.44%	307	-	-1.86%	-	-
12/17	15,990	16,120	15,990	16,000	-0.44%	269	-	-3.36%	-	-
12/16	16,270	16,270	16,070	16,070	-2.01%	259	-	-3.1%	-	-
12/15	16,330	16,460	16,300	16,400	-0.73%	100	-	-1.2%	-	-
12/12	16,410	16,550	16,410	16,520	+0.36%	84	-	-0.54%	-	-
12/11	16,600	16,600	16,250	16,460	-0.96%	274	-	-0.88%	-	-
12/10	16,800	16,800	16,540	16,620	-1.36%	46	-	+0.01%	-	-
12/09	16,820	16,860	16,800	16,850	-0.06%	161	-	+1.35%	-	-
12/08	16,910	16,910	16,860	16,860	+0.3%	55	-	+1.66%	-	-
12/05	16,630	16,810	16,630	16,810	+1.45%	121	-	+1.63%	-	-
12/04	16,790	16,790	16,550	16,570	-0.42%	167	-	+0.46%	-	-
12/03	16,800	16,800	16,540	16,640	+0.54%	77	-	+1.09%	-	-
12/02	16,570	16,580	16,420	16,550	+0.67%	85	-	+0.79%	-	-
12/01	16,280	16,630	16,280	16,440	+0.98%	206	-	+0.37%	-	-
11/28	16,210	16,280	16,200	16,280	-0.55%	60	-	-0.31%	-	-
11/27	16,440	16,440	16,240	16,370	-0.91%	136	-	+0.46%	-	-
11/26	16,610	16,610	16,500	16,520	+0.06%	201	-	+1.72%	-	-
11/25	16,680	16,680	16,500	16,510	-0.78%	106	-	+1.99%	-	-
11/21	16,690	16,690	16,600	16,640	-0.3%	94	-	+3.28%	-	-
11/20	16,810	16,810	16,600	16,690	-0.06%	137	-	+4%	-	-
11/19	16,810	16,810	16,700	16,700	+0.48%	43	-	+4.43%	-	-
11/18	16,550	16,760	16,550	16,620	+0.85%	311	-	+4.32%	-	-
11/17	16,790	16,790	16,320	16,480	-2.66%	203	-	+3.74%	-	-
11/14	16,800	16,930	16,200	16,930	+1.38%	764	-	+6.82%	-	-
11/13	16,730	16,760	16,600	16,700	+0.12%	70	-	+5.68%	-	-
11/12	16,680	16,800	16,680	16,680	-0.06%	361	-	+5.77%	-	-
11/11	16,580	16,700	16,580	16,690	+1.27%	34	-	+6.05%	-	-
11/10	16,640	16,640	16,480	16,480	-0.96%	92	-	+4.99%	-	-
11/07	16,610	16,640	16,520	16,640	+1.34%	60	-	+6.28%	-	-
11/06	16,750	16,750	16,400	16,420	-2.2%	89	-	+5.04%	-	-
11/05	16,720	16,790	16,560	16,790	0%	301	-	+7.55%	-	-
11/04	16,790	16,800	16,610	16,790	+6.27%	388	-	+7.79%	-	-
10/31	16,000	16,750	15,660	15,800	+0.25%	403	-	+1.65%	-	-
10/30	15,730	15,890	15,720	15,760	+0.7%	114	-	+1.38%	-	-
10/29	15,730	15,730	15,650	15,650	-0.51%	10	-	+0.67%	-	-
10/28	15,650	15,730	15,650	15,730	+0.51%	30	-	+1.16%	-	-
10/27	15,790	15,790	15,650	15,650	+0.84%	20	-	+0.64%	-	-
10/24	15,500	15,520	15,500	15,520	+1.97%	24	-	-0.17%	-	-
10/23	15,350	15,380	15,220	15,220	-1.17%	92	-	-2.09%	-	-
10/22	15,190	15,400	15,180	15,400	+2.67%	96	-	-1%	-	-
10/21	15,220	15,220	15,000	15,000	-1.32%	244	-	-3.6%	-	-
10/20	15,490	15,490	15,000	15,200	+4.04%	192	-	-2.44%	-	-
10/17	14,970	14,980	14,610	14,610	-2.99%	650	-	-6.25%	-	-
10/16	14,970	15,150	14,970	15,060	-1.25%	310	-	-3.52%	-	-
10/15	15,370	15,370	15,160	15,250	+0.26%	59	-	-2.34%	-	-
10/14	15,450	15,450	15,100	15,210	-1.74%	327	-	-2.61%	-	-
10/10	15,350	15,520	15,350	15,480	-0.58%	150	-	-0.91%	-	-
10/09	15,750	15,750	15,570	15,570	-1.08%	28	-	-0.33%	-	-
10/08	15,680	15,770	15,680	15,740	-1.01%	96	-	+0.77%	-	-
10/07	15,860	15,980	15,860	15,900	0%	92	-	+1.86%	-	-
10/06	15,720	15,900	15,720	15,900	+1.66%	68	-	+1.98%	-	-
10/03	15,500	15,640	15,490	15,640	+0.9%	148	-	+0.44%	-	-
10/02	15,850	15,850	15,500	15,500	-3.19%	187	-	-0.39%	-	-
10/01	15,900	16,010	15,900	16,010	+0.5%	55	-	+2.96%	-	-
09/30	16,000	16,000	15,810	15,930	+0.19%	258	-	+2.63%	-	-
09/29	15,960	15,960	15,900	15,900	-0.38%	41	-	+2.61%	-	-
09/26	15,800	15,960	15,800	15,960	+0.69%	957	-	+3.17%	-	-
09/25	15,800	15,850	15,800	15,850	+0.51%	2,043	-	+2.68%	-	-
09/24	15,770	15,850	15,770	15,770	+0.13%	1,082	-	+2.34%	-	-
09/22	15,770	15,770	15,640	15,750	0%	130	-	+2.37%	-	-
09/19	15,630	15,750	15,610	15,750	+1.35%	1,699	-	+2.57%	-	-
09/18	15,700	15,700	15,540	15,540	+0.32%	41	-	+1.4%	-	-
09/17	15,520	15,600	15,490	15,490	-0.06%	63	-	+1.24%	-	-
09/16	15,530	15,590	15,420	15,500	0%	195	-	+1.45%	-	-
09/12	15,500	15,580	15,480	15,500	+0.06%	74	-	+1.67%	-	-
09/11	15,500	15,500	15,490	15,490	+1.24%	39	-	+1.82%	-	-
09/10	15,310	15,310	15,230	15,300	+0.46%	32	-	+0.78%	-	-
09/09	15,250	15,250	15,220	15,230	+0.07%	15	-	+0.44%	-	-
09/08	15,290	15,290	15,200	15,220	-0.52%	74	-	+0.44%	-	-
09/05	15,400	15,400	15,250	15,300	-0.2%	35	-	+1.04%	-	-
09/04	15,420	15,420	15,330	15,330	-0.78%	89	-	+1.35%	-	-
09/03	15,500	15,520	15,410	15,450	-0.64%	34	-	+2.26%	-	-
09/02	15,540	15,550	15,460	15,550	+0.32%	41	-	+3.08%	-	-
09/01	15,500	15,500	15,440	15,500	+0.45%	90	-	+2.93%	-	-
08/29	15,430	15,430	15,400	15,430	+0.19%	115	-	+2.66%	-	-

NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

2014/08/29～2015/01/29

株価推移

開示資料

決算

株式

チャート