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

2015/10/07

2015/05/15～2015/10/07

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
10/07	19,140	19,140	18,690	18,780	-0.63%	115	-	-3.9%	-	-
10/06	19,050	19,220	18,810	18,900	+0.16%	372	-	-3.71%	-	-
10/05	18,640	18,990	18,640	18,870	+2%	144	-	-4.16%	-	-
10/02	18,760	18,760	18,450	18,500	-1.12%	131	-	-6.27%	-	-
10/01	18,510	18,740	18,410	18,710	+1.03%	346	-	-5.44%	-	-
09/30	18,210	18,580	18,210	18,520	+1.7%	246	-	-6.74%	-	-
09/29	19,300	19,300	18,170	18,210	-5.65%	840	-	-8.89%	-	-
09/28	19,620	19,620	19,200	19,300	-0.67%	95	-	-4.24%	-	-
09/25	19,190	19,540	19,120	19,430	+1.46%	132	-	-4.24%	-	-
09/24	19,710	19,710	19,110	19,150	-3.04%	327	-	-6.26%	-	-
09/18	19,990	20,060	19,750	19,750	-0.95%	241	-	-3.98%	-	-
09/17	20,170	20,170	19,840	19,940	+0.3%	137	-	-3.56%	-	-
09/16	20,190	20,190	19,800	19,880	-1.29%	157	-	-4.33%	-	-
09/15	19,990	20,220	19,990	20,140	0%	29	-	-3.52%	-	-
09/14	20,180	20,290	20,140	20,140	-0.05%	98	-	-3.94%	-	-
09/11	20,120	20,240	19,960	20,150	+0.05%	41	-	-4.31%	-	-
09/10	20,120	20,230	19,950	20,140	-0.98%	271	-	-4.74%	-	-
09/09	20,070	20,380	19,520	20,340	+7.11%	1,231	-	-4.25%	-	-
09/08	19,910	19,910	18,980	18,990	-4.57%	607	-	-10.99%	-	-
09/07	19,640	20,110	19,510	19,900	+0.56%	201	-	-7.33%	-	-
09/04	20,120	20,120	19,480	19,790	-2.61%	678	-	-8.15%	-	-
09/03	20,100	20,700	20,070	20,320	+2.63%	293	-	-5.97%	-	-
09/02	19,230	20,240	19,230	19,800	-0.5%	907	-	-8.56%	-	-
09/01	21,000	21,000	19,900	19,900	-5.24%	640	-	-8.38%	-	-
08/31	20,900	21,020	20,500	21,000	+0.19%	461	-	-3.57%	-	-
08/28	21,390	21,390	20,580	20,960	+2.8%	449	-	-3.86%	-	-
08/27	20,900	20,900	20,340	20,390	+1.44%	1,254	-	-6.63%	-	-
08/26	20,000	20,280	19,800	20,100	+2.03%	7,524	-	-8.21%	-	-
08/25	19,500	20,850	19,500	19,700	-4.04%	1,628	-	-10.31%	-	-
08/24	21,190	21,190	20,500	20,530	-5.44%	1,506	-	-6.89%	-	-
08/21	22,010	22,010	21,630	21,710	-3.08%	748	-	-1.69%	-	-
08/20	22,500	22,710	22,300	22,400	-1.37%	170	-	+1.49%	-	-
08/19	22,890	22,890	22,710	22,710	-0.83%	480	-	+3.08%	-	-
08/18	22,740	22,940	22,740	22,900	+1.1%	853	-	+4.29%	-	-
08/17	22,600	22,740	22,600	22,650	+0.89%	1,810	-	+3.58%	-	-
08/14	22,430	22,550	22,360	22,450	-0.27%	103	-	+3.04%	-	-
08/13	22,100	22,510	22,100	22,510	+1.17%	459	-	+3.7%	-	-
08/12	22,380	22,380	22,210	22,250	-0.67%	127	-	+2.86%	-	-
08/11	22,500	22,500	22,100	22,400	-0.13%	546	-	+3.8%	-	-
08/10	22,100	22,500	22,100	22,430	+0.63%	92	-	+4.28%	-	-
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%	-	-

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

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート