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

2016/03/08

2015/10/09～2016/03/08

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
03/08	19,870	19,870	19,810	19,810	-1.93%	7	-	-0.28%	-	-
03/07	20,050	20,200	19,860	20,200	+0.1%	620	-	+1.5%	-	-
03/04	20,340	20,540	20,010	20,180	-1.22%	108	-	+1.36%	-	-
03/03	20,240	20,580	20,240	20,430	-0.15%	26	-	+2.61%	-	-
03/02	20,010	20,520	20,010	20,460	+3.54%	486	-	+2.74%	-	-
03/01	19,730	19,830	19,730	19,760	+0.82%	88	-	-0.66%	-	-
02/29	19,940	19,940	19,600	19,600	+0.05%	31	-	-1.52%	-	-
02/26	19,550	19,770	19,550	19,590	+0.2%	70	-	-1.57%	-	-
02/25	19,600	19,600	19,340	19,550	+1.4%	74	-	-1.65%	-	-
02/24	19,610	19,620	19,280	19,280	-1.88%	21	-	-2.96%	-	-
02/23	19,830	19,830	19,350	19,650	+0.77%	19	-	-1.19%	-	-
02/22	19,400	19,500	19,380	19,500	+0.52%	19	-	-1.93%	-	-
02/19	19,330	19,450	18,960	19,400	-0.15%	116	-	-2.53%	-	-
02/18	19,620	19,630	19,400	19,430	+2.91%	108	-	-2.52%	-	-
02/17	19,610	19,610	18,820	18,880	-5.27%	270	-	-5.5%	-	-
02/16	19,630	19,930	19,280	19,930	+2.57%	107	-	-0.56%	-	-
02/15	18,980	19,440	18,800	19,430	+5.37%	694	-	-3.45%	-	-
02/12	18,900	18,900	18,100	18,440	-3%	353	-	-8.65%	-	-
02/10	20,110	20,110	19,010	19,010	-5.8%	214	-	-6.3%	-	-
02/09	20,400	20,400	20,050	20,180	-2.46%	112	-	-0.9%	-	-
02/08	20,260	20,700	20,250	20,690	+2.12%	89	-	+1.38%	-	-
02/05	20,560	20,560	20,240	20,260	-1.6%	216	-	-0.92%	-	-
02/04	21,200	21,200	20,590	20,590	-2.46%	106	-	+0.39%	-	-
02/03	21,290	21,400	21,000	21,110	-0.85%	113	-	+2.8%	-	-
02/02	20,660	21,400	20,660	21,290	+2.95%	697	-	+3.65%	-	-
02/01	20,420	20,710	20,420	20,680	+1.37%	511	-	+0.66%	-	-
01/29	20,200	20,480	19,990	20,400	+0.84%	101	-	-0.87%	-	-
01/28	20,500	20,500	20,200	20,230	-1.37%	33	-	-1.92%	-	-
01/27	19,930	20,510	19,930	20,510	+2.96%	338	-	-0.87%	-	-
01/26	19,710	19,960	19,710	19,920	-0.4%	52	-	-3.93%	-	-
01/25	19,840	20,100	19,840	20,000	+2.04%	32	-	-3.76%	-	-
01/22	19,020	19,600	19,020	19,600	+3.38%	181	-	-5.87%	-	-
01/21	19,010	19,510	18,960	18,960	-2.02%	133	-	-9.19%	-	-
01/20	19,720	19,900	18,970	19,350	-1.88%	246	-	-7.72%	-	-
01/19	19,900	19,900	19,710	19,720	+0.72%	182	-	-6.25%	-	-
01/18	19,720	19,900	19,510	19,580	-2.05%	182	-	-7.18%	-	-
01/15	20,210	20,490	19,980	19,990	-0.6%	152	-	-5.6%	-	-
01/14	20,600	20,600	19,620	20,110	-2.28%	415	-	-5.35%	-	-
01/13	20,730	20,780	20,530	20,580	+0.44%	311	-	-3.39%	-	-
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%	-	-

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

2015/10/09～2016/03/08

株価推移

開示資料

決算

株式

チャート