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

2016/01/12

2015/08/12～2016/01/12

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
2016
01/12	21,100	21,100	20,410	20,490	-6.78%	4,972	-	-4.04%	-	-
01/08	20,850	22,890	20,850	21,980	+4.67%	7,145	-	+2.66%	-	-
01/07	20,890	21,200	20,890	21,000	0%	83	-	-1.91%	-	-
01/06	21,100	21,300	20,900	21,000	+0.53%	113	-	-2.02%	-	-
01/05	21,320	21,320	20,850	20,890	-1.92%	888	-	-2.72%	-	-
01/04	21,800	21,800	21,200	21,300	-1.66%	190	-	-1.01%	-	-
2015
12/30	21,800	21,800	21,500	21,660	-0.64%	129	-	+0.58%	-	-
12/29	21,300	22,000	21,300	21,800	+2.64%	832	-	+1.18%	-	-
12/28	21,160	21,300	21,160	21,240	-0.05%	83	-	-1.39%	-	-
12/25	21,300	21,300	21,250	21,250	-0.47%	96	-	-1.43%	-	-
12/24	21,790	21,790	21,330	21,350	-1.11%	99	-	-0.99%	-	-
12/22	21,500	21,590	21,500	21,590	+0.23%	31	-	+0.14%	-	-
12/21	21,750	21,840	21,300	21,540	-1.24%	480	-	-0.03%	-	-
12/18	21,700	22,100	21,660	21,810	+0.74%	1,141	-	+1.29%	-	-
12/17	21,300	22,000	21,300	21,650	+2.56%	328	-	+0.64%	-	-
12/16	21,010	21,110	21,010	21,110	+0.52%	23	-	-1.83%	-	-
12/15	21,000	21,200	21,000	21,000	0%	55	-	-2.36%	-	-
12/14	21,000	21,160	20,810	21,000	-0.94%	136	-	-2.36%	-	-
12/11	21,000	21,300	21,000	21,200	+0.95%	73	-	-1.4%	-	-
12/10	21,000	21,000	20,630	21,000	-1.22%	574	-	-2.23%	-	-
12/09	21,600	21,610	21,200	21,260	-1.62%	1,808	-	-0.9%	-	-
12/08	21,850	21,850	21,560	21,610	-0.55%	119	-	+0.93%	-	-
12/07	21,630	21,890	21,630	21,730	+0.98%	63	-	+1.66%	-	-
12/04	21,610	21,730	21,500	21,520	-1.47%	343	-	+0.99%	-	-
12/03	21,890	21,950	21,830	21,840	-0.5%	122	-	+2.83%	-	-
12/02	21,900	21,950	21,890	21,950	+0.27%	96	-	+3.76%	-	-
12/01	21,670	21,890	21,660	21,890	+1.02%	50	-	+3.93%	-	-
11/30	22,080	22,080	21,640	21,670	-1.32%	578	-	+3.39%	-	-
11/27	22,150	22,150	21,960	21,960	-0.18%	550	-	+5.26%	-	-
11/26	21,900	22,230	21,900	22,000	+1.06%	1,309	-	+5.98%	-	-
11/25	21,780	21,800	21,770	21,770	-0.5%	200	-	+5.4%	-	-
11/24	21,700	21,880	21,700	21,880	+0.88%	310	-	+6.42%	-	-
11/20	21,500	21,690	21,500	21,690	-0.05%	35	-	+6.02%	-	-
11/19	21,450	21,750	21,450	21,700	+1.64%	438	-	+6.62%	-	-
11/18	21,420	21,580	21,340	21,350	+0.38%	499	-	+5.53%	-	-
11/17	21,280	21,420	21,250	21,270	+0.09%	305	-	+5.66%	-	-
11/16	21,200	21,300	21,100	21,250	+0.14%	191	-	+6.11%	-	-
11/13	21,300	21,380	21,220	21,220	-0.38%	79	-	+6.56%	-	-
11/12	21,450	21,450	21,300	21,300	-0.47%	190	-	+7.49%	-	-
11/11	21,220	21,400	21,190	21,400	+0.85%	370	-	+8.52%	-	-
11/10	21,050	21,220	21,050	21,220	+0.9%	239	-	+8.17%	-	-
11/09	20,970	21,030	20,920	21,030	+0.96%	890	-	+7.79%	-	-
11/06	20,760	20,880	20,750	20,830	+1.12%	321	-	+7.28%	-	-
11/05	20,430	20,740	20,430	20,600	+1.03%	247	-	+6.6%	-	-
11/04	20,710	20,710	20,390	20,390	+0.89%	538	-	+6.04%	-	-
11/02	20,430	20,450	20,170	20,210	-2.37%	149	-	+5.34%	-	-
10/30	20,090	20,810	20,090	20,700	+3.09%	898	-	+8.07%	-	-
10/29	19,970	20,160	19,830	20,080	+1.62%	304	-	+5.17%	-	-
10/28	19,790	19,880	19,760	19,760	+0.15%	55	-	+3.57%	-	-
10/27	19,780	19,780	19,600	19,730	+0.46%	153	-	+3.37%	-	-
10/26	19,390	19,800	19,390	19,640	+1.55%	1,036	-	+2.87%	-	-
10/23	19,500	19,500	19,270	19,340	+0.42%	117	-	+1.19%	-	-
10/22	19,500	19,500	19,200	19,260	-0.47%	43	-	+0.61%	-	-
10/21	19,380	19,490	19,300	19,350	-0.1%	746	-	+0.89%	-	-
10/20	19,450	19,500	19,350	19,370	-0.41%	155	-	+0.83%	-	-
10/19	19,500	19,500	19,350	19,450	+0.67%	136	-	+1.04%	-	-
10/16	19,200	19,500	19,200	19,320	+1.52%	337	-	+0.46%	-	-
10/15	18,600	19,100	18,600	19,030	+1.76%	173	-	-1.17%	-	-
10/14	18,820	18,820	18,700	18,700	-0.64%	78	-	-3.03%	-	-
10/13	18,610	19,040	18,610	18,820	+0.97%	231	-	-2.74%	-	-
10/09	18,490	18,690	18,410	18,640	+1.08%	123	-	-3.86%	-	-
10/08	18,970	18,970	18,440	18,440	-1.81%	423	-	-5.14%	-	-
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%	-	-

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

2015/08/12～2016/01/12

株価推移

開示資料

決算

株式

チャート