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

2015/04/07

2014/11/10～2015/04/07

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
04/07	20,250	20,340	20,250	20,310	+0.3%	172	-	-0.08%	-	-
04/06	20,020	20,250	20,020	20,250	+0.3%	287	-	-0.24%	-	-
04/03	20,240	20,240	20,020	20,190	+0.35%	233	-	-0.32%	-	-
04/02	19,960	20,240	19,960	20,120	+0.3%	220	-	-0.43%	-	-
04/01	20,450	20,450	19,890	20,060	-2.1%	854	-	-0.5%	-	-
03/31	20,720	20,970	20,490	20,490	-0.58%	271	-	+1.87%	-	-
03/30	20,590	20,680	20,430	20,610	+0.24%	161	-	+2.8%	-	-
03/27	20,600	20,820	20,400	20,560	-0.24%	519	-	+2.93%	-	-
03/26	20,790	20,860	20,500	20,610	-1.67%	669	-	+3.57%	-	-
03/25	21,200	21,200	20,800	20,960	-0.71%	895	-	+5.74%	-	-
03/24	20,840	22,000	20,800	21,110	+1.49%	1,514	-	+7.03%	-	-
03/23	20,250	20,840	20,250	20,800	+2.72%	2,101	-	+6.06%	-	-
03/20	20,150	20,250	20,150	20,250	-0.2%	200	-	+3.76%	-	-
03/19	20,400	20,400	20,040	20,290	-0.59%	593	-	+4.34%	-	-
03/18	20,150	20,410	20,150	20,410	+1.54%	2,391	-	+5.34%	-	-
03/17	20,120	20,150	19,910	20,100	+0.45%	779	-	+4.22%	-	-
03/16	20,300	20,300	19,940	20,010	-1.53%	647	-	+4.14%	-	-
03/13	20,570	20,570	20,320	20,320	-0.49%	760	-	+6.18%	-	-
03/12	20,300	20,500	20,200	20,420	+1.09%	962	-	+7.2%	-	-
03/11	19,930	20,240	19,930	20,200	+1.1%	227	-	+6.56%	-	-
03/10	20,150	20,260	19,800	19,980	-0.25%	2,017	-	+5.87%	-	-
03/09	20,500	20,500	19,990	20,030	-2.29%	1,943	-	+6.5%	-	-
03/06	20,130	20,550	20,130	20,500	+2.6%	1,529	-	+9.4%	-	-
03/05	19,610	20,000	19,610	19,980	+1.89%	910	-	+7.18%	-	-
03/04	19,580	19,610	19,400	19,610	+0.15%	442	-	+5.69%	-	-
03/03	19,390	19,600	19,290	19,580	+2.09%	389	-	+5.96%	-	-
03/02	19,100	19,250	19,010	19,180	+1.05%	495	-	+4.31%	-	-
02/27	19,170	19,170	18,950	18,980	+0.05%	419	-	+3.64%	-	-
02/26	18,900	19,000	18,880	18,970	+0.48%	151	-	+3.93%	-	-
02/25	18,880	18,890	18,850	18,880	+0.16%	116	-	+3.75%	-	-
02/24	18,700	18,850	18,610	18,850	+0.27%	177	-	+3.93%	-	-
02/23	18,640	18,850	18,640	18,800	+0.59%	303	-	+4.03%	-	-
02/20	18,650	18,700	18,610	18,690	+0.11%	127	-	+3.88%	-	-
02/19	18,500	18,680	18,500	18,670	+1.03%	104	-	+4.13%	-	-
02/18	18,310	18,480	18,310	18,480	+0.82%	148	-	+3.51%	-	-
02/17	18,300	18,330	18,190	18,330	-0.33%	358	-	+3.06%	-	-
02/16	18,500	18,500	18,200	18,390	-0.59%	576	-	+3.76%	-	-
02/13	18,540	18,550	18,330	18,500	-0.22%	204	-	+4.79%	-	-
02/12	18,430	18,620	18,420	18,540	+1.92%	431	-	+5.56%	-	-
02/10	18,200	18,340	18,080	18,190	-0.38%	678	-	+4.13%	-	-
02/09	18,240	18,290	18,200	18,260	+0.77%	114	-	+4.98%	-	-
02/06	18,000	18,190	18,000	18,120	+0.17%	33	-	+4.61%	-	-
02/05	18,150	18,150	18,000	18,090	-0.22%	70	-	+4.83%	-	-
02/04	18,150	18,270	18,130	18,130	+0.22%	56	-	+5.42%	-	-
02/03	18,330	18,330	18,030	18,090	-1.31%	142	-	+5.57%	-	-
02/02	18,150	18,330	17,970	18,330	0%	239	-	+7.34%	-	-
01/30	18,260	18,500	18,250	18,330	+1.44%	4,214	-	+7.79%	-	-
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%	-	-

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

2014/11/10～2015/04/07

株価推移

開示資料

決算

株式

チャート