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

2015/08/07

2015/03/16～2015/08/07

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
08/07	22,520	22,520	22,000	22,290	-1.5%	597	-	+3.95%	-	-
08/06	22,570	22,890	22,570	22,630	-0.04%	931	-	+5.84%	-	-
08/05	22,490	22,640	22,300	22,640	+0.67%	862	-	+6.33%	-	-
08/04	21,800	22,490	21,800	22,490	+3.5%	2,539	-	+6.08%	-	-
08/03	21,330	21,760	21,330	21,730	+1.88%	727	-	+2.94%	-	-
07/31	21,310	21,350	21,310	21,330	-0.47%	331	-	+1.23%	-	-
07/30	21,500	21,500	21,370	21,430	-0.23%	92	-	+1.81%	-	-
07/29	21,590	21,590	21,430	21,480	+0.75%	115	-	+2.17%	-	-
07/28	21,210	21,530	21,110	21,320	-1.25%	470	-	+1.55%	-	-
07/27	21,900	21,900	21,060	21,590	-1.51%	495	-	+3.01%	-	-
07/24	21,930	21,960	21,850	21,920	+0.14%	477	-	+4.86%	-	-
07/23	21,700	21,950	21,700	21,890	+0.64%	832	-	+5.06%	-	-
07/22	21,690	21,780	21,690	21,750	-0.18%	363	-	+4.72%	-	-
07/21	21,440	21,790	21,440	21,790	+1.87%	889	-	+5.23%	-	-
07/17	21,580	21,580	21,380	21,390	-0.23%	398	-	+3.59%	-	-
07/16	21,360	21,600	21,360	21,440	+0.37%	1,194	-	+4.05%	-	-
07/15	20,940	21,400	20,940	21,360	+2.3%	1,128	-	+3.92%	-	-
07/14	20,750	21,000	20,750	20,880	+1.16%	3,590	-	+1.85%	-	-
07/13	20,710	20,800	20,430	20,640	-0.05%	1,321	-	+0.84%	-	-
07/10	20,600	20,950	20,580	20,650	+1.18%	657	-	+0.97%	-	-
07/09	20,600	20,600	19,980	20,410	-1.16%	2,887	-	-0.14%	-	-
07/08	21,040	21,040	20,630	20,650	-1.67%	590	-	+1.04%	-	-
07/07	20,620	21,030	20,620	21,000	+1.84%	683	-	+2.78%	-	-
07/06	20,700	20,830	20,500	20,620	-0.53%	1,762	-	+1%	-	-
07/03	20,800	20,820	20,690	20,730	-0.24%	371	-	+1.56%	-	-
07/02	20,400	20,780	20,400	20,780	+1.96%	200	-	+1.88%	-	-
07/01	20,390	20,470	20,220	20,380	+0.05%	382	-	-0.01%	-	-
06/30	20,200	20,470	20,200	20,370	+0.84%	165	-	-0.07%	-	-
06/29	20,500	20,540	19,900	20,200	-2.79%	928	-	-0.91%	-	-
06/26	20,800	20,880	20,700	20,780	-0.05%	335	-	+1.85%	-	-
06/25	20,800	20,800	20,720	20,790	-0.05%	111	-	+1.95%	-	-
06/24	20,960	20,960	20,670	20,800	+0.39%	246	-	+2.04%	-	-
06/23	20,510	20,720	20,500	20,720	+1.17%	296	-	+1.7%	-	-
06/22	20,220	20,480	20,220	20,480	+1.49%	92	-	+0.61%	-	-
06/19	20,200	20,300	20,150	20,180	-0.1%	228	-	-0.8%	-	-
06/18	20,170	20,280	20,170	20,200	-0.25%	160	-	-0.7%	-	-
06/17	20,210	20,250	20,170	20,250	+0.25%	208	-	-0.42%	-	-
06/16	20,320	20,320	20,200	20,200	-0.54%	77	-	-0.64%	-	-
06/15	20,210	20,310	20,170	20,310	+0.05%	131	-	-0.08%	-	-
06/12	20,260	20,310	20,210	20,300	+0.59%	136	-	-0.11%	-	-
06/11	20,000	20,200	19,990	20,180	+0.75%	208	-	-0.64%	-	-
06/10	20,030	20,100	19,950	20,030	-0.1%	940	-	-1.35%	-	-
06/09	20,200	20,200	20,050	20,050	-0.89%	720	-	-1.3%	-	-
06/08	20,400	20,400	20,210	20,230	-0.44%	323	-	-0.44%	-	-
06/05	20,380	20,380	20,200	20,320	-0.39%	218	-	-0.07%	-	-
06/04	20,490	20,490	20,330	20,400	-0.44%	244	-	+0.25%	-	-
06/03	20,600	20,600	20,240	20,490	-0.53%	349	-	+0.63%	-	-
06/02	20,500	20,600	20,500	20,600	+0.49%	253	-	+1.09%	-	-
06/01	20,380	20,500	20,120	20,500	+0.59%	604	-	+0.57%	-	-
05/29	20,490	20,500	20,380	20,380	-0.29%	240	-	-0.04%	-	-
05/28	20,500	20,510	20,420	20,440	+0.15%	69	-	+0.26%	-	-
05/27	20,600	20,600	20,370	20,410	-0.05%	1,432	-	+0.13%	-	-
05/26	20,640	20,640	20,420	20,420	-0.78%	311	-	+0.19%	-	-
05/25	20,400	20,600	20,300	20,580	+0.24%	1,233	-	+0.98%	-	-
05/22	20,680	20,680	20,310	20,530	-0.48%	430	-	+0.74%	-	-
05/21	20,680	20,680	20,510	20,630	+0.68%	174	-	+1.22%	-	-
05/20	20,540	20,740	20,490	20,490	+1.04%	615	-	+0.52%	-	-
05/19	20,290	20,500	20,280	20,280	+0.55%	759	-	-0.58%	-	-
05/18	20,170	20,170	20,080	20,170	0%	82	-	-1.18%	-	-
05/15	20,180	20,180	20,030	20,170	+0.65%	19	-	-1.21%	-	-
05/14	20,170	20,180	19,980	20,040	-0.45%	351	-	-1.86%	-	-
05/13	20,080	20,130	19,960	20,130	+0.25%	60	-	-1.45%	-	-
05/12	20,060	20,180	19,950	20,080	-0.64%	600	-	-1.69%	-	-
05/11	20,040	20,300	20,040	20,210	+1.05%	270	-	-1.05%	-	-
05/08	20,070	20,100	20,000	20,000	-0.15%	358	-	-2.13%	-	-
05/07	20,300	20,330	20,010	20,030	-1.14%	482	-	-2.1%	-	-
05/01	20,010	20,280	20,010	20,260	+0.35%	576	-	-1.08%	-	-
04/30	20,620	20,620	20,150	20,190	-1.94%	1,116	-	-1.49%	-	-
04/28	20,820	20,820	20,590	20,590	-0.53%	49	-	+0.31%	-	-
04/27	20,730	20,730	20,570	20,700	-0.14%	50	-	+0.74%	-	-
04/24	20,720	20,840	20,540	20,730	-0.67%	283	-	+0.87%	-	-
04/23	20,800	21,490	20,720	20,870	+0.48%	905	-	+1.65%	-	-
04/22	20,800	20,800	20,700	20,770	+0.73%	172	-	+1.27%	-	-
04/21	20,360	20,730	20,360	20,620	+1.33%	143	-	+0.61%	-	-
04/20	20,150	20,540	20,150	20,350	+0.15%	252	-	-0.61%	-	-
04/17	20,400	20,440	20,210	20,320	-0.39%	461	-	-0.68%	-	-
04/16	20,360	20,400	20,100	20,400	+0.2%	1,704	-	-0.29%	-	-
04/15	20,570	20,590	20,310	20,360	-1.02%	901	-	-0.49%	-	-
04/14	20,600	20,620	20,500	20,570	+0.05%	321	-	+0.57%	-	-
04/13	20,680	20,680	20,510	20,560	-0.72%	468	-	+0.63%	-	-
04/10	21,000	21,100	20,610	20,710	-0.58%	2,033	-	+1.47%	-	-
04/09	20,620	20,980	20,620	20,830	+1.02%	745	-	+2.1%	-	-
04/08	20,480	20,690	20,400	20,620	+1.53%	666	-	+1.24%	-	-
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%	-	-

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

2015/03/16～2015/08/07

株価推移

開示資料

決算

株式

チャート