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

2016/07/31

2016/03/04～2016/07/29

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
07/29	19,700	19,700	19,410	19,600	-0.25%	70	-	-0.97%	-	-
07/28	19,940	19,940	19,500	19,650	-0.76%	175	-	-0.77%	-	-
07/27	19,900	19,950	19,800	19,800	-0.5%	64	-	-0.08%	-	-
07/26	19,800	19,900	19,740	19,900	0%	61	-	+0.42%	-	-
07/25	19,880	19,990	19,870	19,900	+0.1%	46	-	+0.46%	-	-
07/22	19,800	19,880	19,800	19,880	+0.2%	32	-	+0.46%	-	-
07/21	19,900	19,960	19,840	19,840	-0.05%	98	-	+0.38%	-	-
07/20	19,740	19,850	19,740	19,850	+1.07%	146	-	+0.42%	-	-
07/19	19,640	19,640	19,500	19,640	+0.51%	72	-	-0.59%	-	-
07/15	19,800	19,800	19,540	19,540	-0.56%	92	-	-1.21%	-	-
07/14	19,760	19,760	19,610	19,650	-0.56%	102	-	-0.82%	-	-
07/13	20,300	20,300	19,700	19,760	-2.66%	430	-	-0.4%	-	-
07/12	20,230	20,490	20,230	20,300	+1.6%	248	-	+2.19%	-	-
07/11	19,760	19,980	19,760	19,980	+0.81%	39	-	+0.59%	-	-
07/08	19,860	19,860	19,820	19,820	+1.12%	9	-	-0.26%	-	-
07/07	19,800	19,800	19,600	19,600	-1.16%	38	-	-1.41%	-	-
07/06	20,000	20,000	19,430	19,830	-1.34%	194	-	-0.33%	-	-
07/05	20,010	20,100	20,010	20,100	-0.74%	10	-	+0.97%	-	-
07/04	20,280	20,280	20,010	20,250	+0.25%	85	-	+1.66%	-	-
07/01	20,080	20,200	19,870	20,200	+0.9%	68	-	+1.37%	-	-
06/30	20,100	20,130	19,830	20,020	-0.35%	731	-	+0.47%	-	-
06/29	19,730	20,090	19,720	20,090	+2.66%	264	-	+0.78%	-	-
06/28	19,400	19,700	19,190	19,570	+1.4%	1,042	-	-1.81%	-	-
06/27	18,450	19,440	18,450	19,300	+3.21%	669	-	-3.34%	-	-
06/24	19,900	19,980	18,440	18,700	-6.03%	565	-	-6.55%	-	-
06/23	19,620	19,960	19,620	19,900	-0.45%	30	-	-0.93%	-	-
06/22	19,900	19,990	19,900	19,990	+0.91%	4	-	-0.54%	-	-
06/21	19,300	19,850	19,300	19,810	+0.56%	64	-	-1.54%	-	-
06/20	19,640	19,750	19,500	19,700	+1.65%	35	-	-2.19%	-	-
06/17	19,300	19,720	19,200	19,380	+0.41%	174	-	-3.89%	-	-
06/16	19,500	19,500	19,200	19,300	-3.02%	189	-	-4.49%	-	-
06/15	19,430	19,900	19,430	19,900	+1.53%	31	-	-1.73%	-	-
06/14	20,000	20,000	19,580	19,600	-2.97%	216	-	-3.33%	-	-
06/13	20,360	20,360	19,940	20,200	-0.88%	54	-	-0.55%	-	-
06/10	20,400	20,400	20,300	20,380	+0.44%	10	-	+0.33%	-	-
06/09	20,270	20,410	20,260	20,290	-0.59%	9	-	-0.05%	-	-
06/08	20,260	20,410	20,260	20,410	+0.74%	46	-	+0.64%	-	-
06/07	20,250	20,260	20,250	20,260	+0.3%	7	-	-0.16%	-	-
06/06	19,920	20,200	19,920	20,200	+0.9%	132	-	-0.58%	-	-
06/03	20,000	20,200	20,000	20,020	+0.1%	11	-	-1.63%	-	-
06/02	20,380	20,380	20,000	20,000	-0.55%	32	-	-1.99%	-	-
06/01	20,260	20,400	20,100	20,110	-1.57%	509	-	-1.68%	-	-
05/31	20,430	20,430	20,430	20,430	+0.05%	3	-	-0.31%	-	-
05/30	20,210	20,450	20,200	20,420	+1.09%	1,403	-	-0.44%	-	-
05/27	20,210	20,350	20,200	20,200	+0.05%	43	-	-1.58%	-	-
05/26	20,010	20,340	20,010	20,190	+1.05%	2,373	-	-1.67%	-	-
05/25	20,500	20,500	19,980	19,980	-2.54%	4,448	-	-2.81%	-	-
05/24	20,180	20,500	20,180	20,500	+0.49%	18	-	-0.45%	-	-
05/23	20,580	20,580	20,100	20,400	-0.83%	26	-	-0.92%	-	-
05/20	20,570	20,570	20,570	20,570	+1.83%	3	-	-0.04%	-	-
05/19	20,420	20,590	20,200	20,200	-1.66%	39	-	-1.69%	-	-
05/18	20,590	20,590	20,430	20,540	+0.83%	31	-	+0.01%	-	-
05/17	20,370	20,370	20,370	20,370	+0.49%	10	-	-0.63%	-	-
05/16	20,480	20,480	20,270	20,270	-0.83%	119	-	-0.95%	-	-
05/13	20,600	20,800	20,290	20,440	+0.2%	91	-	+0.01%	-	-
05/12	20,420	20,600	20,400	20,400	-0.63%	42	-	-0.04%	-	-
05/11	20,400	20,600	20,200	20,530	+0.2%	148	-	+0.78%	-	-
05/10	20,370	20,500	20,200	20,490	+1.44%	68	-	+0.69%	-	-
05/09	19,910	20,200	19,910	20,200	+0.5%	32	-	-0.68%	-	-
05/06	20,000	20,200	20,000	20,100	+1.52%	39	-	-1.22%	-	-
05/02	19,800	19,830	19,710	19,800	-4.3%	192	-	-2.75%	-	-
04/28	21,200	21,200	20,400	20,690	-0.86%	57	-	+1.55%	-	-
04/27	21,110	21,180	20,850	20,870	-1%	119	-	+2.54%	-	-
04/26	20,930	21,100	20,870	21,080	-1.5%	1,844	-	+3.68%	-	-
04/25	21,660	21,660	21,350	21,400	+1.13%	232	-	+5.51%	-	-
04/22	21,010	21,200	20,970	21,160	+0.24%	194	-	+4.69%	-	-
04/21	20,880	21,200	20,880	21,110	+1.3%	387	-	+4.69%	-	-
04/20	20,760	20,940	20,710	20,840	+0.29%	192	-	+3.58%	-	-
04/19	20,800	20,810	20,700	20,780	+1.86%	55	-	+3.45%	-	-
04/18	20,600	20,800	20,400	20,400	-2.06%	62	-	+1.66%	-	-
04/15	20,820	20,830	20,800	20,830	+0.05%	157	-	+3.89%	-	-
04/14	20,600	20,910	20,600	20,820	+1.86%	250	-	+4.05%	-	-
04/13	20,120	20,440	20,120	20,440	+1.54%	254	-	+2.38%	-	-
04/12	19,780	20,300	19,780	20,130	+1.77%	6,136	-	+0.96%	-	-
04/11	19,990	19,990	19,680	19,780	-1.05%	32	-	-0.81%	-	-
04/08	19,500	19,990	19,500	19,990	+2.15%	41	-	+0.16%	-	-
04/07	19,480	19,580	19,250	19,570	+0.46%	302	-	-2.03%	-	-
04/06	19,090	19,480	19,040	19,480	-0.76%	73	-	-2.65%	-	-
04/05	19,460	19,680	19,290	19,630	-0.36%	28	-	-1.96%	-	-
04/04	19,440	19,700	19,360	19,700	+1.29%	47	-	-1.6%	-	-
04/01	19,990	19,990	19,430	19,450	-2.8%	131	-	-2.83%	-	-
03/31	20,210	20,250	20,010	20,010	-0.99%	51	-	-0.05%	-	-
03/30	20,270	20,310	20,210	20,210	-1.08%	23	-	+1.09%	-	-
03/29	20,460	20,540	20,420	20,430	+0.25%	16	-	+2.31%	-	-
03/28	20,100	20,520	20,100	20,380	+0.89%	230	-	+2.25%	-	-
03/25	20,150	20,200	20,040	20,200	+0.15%	46	-	+1.54%	-	-
03/24	19,910	20,200	19,910	20,170	-0.54%	105	-	+1.55%	-	-
03/23	20,050	20,280	20,040	20,280	+2.06%	148	-	+2.37%	-	-
03/22	19,480	20,010	19,480	19,870	+1.07%	260	-	+0.37%	-	-
03/18	19,900	19,900	19,450	19,660	-1.5%	83	-	-0.6%	-	-
03/17	19,960	19,960	19,910	19,960	-0.2%	58	-	+1.17%	-	-
03/16	20,000	20,000	19,820	20,000	-0.05%	36	-	+1.56%	-	-
03/15	20,280	20,360	20,010	20,010	-1.28%	31	-	+1.58%	-	-
03/14	20,390	20,390	20,050	20,270	+1.35%	29	-	+2.76%	-	-
03/11	19,700	20,000	19,700	20,000	+1.06%	4	-	+1.39%	-	-
03/10	19,700	19,790	19,700	19,790	+0.46%	4	-	+0.2%	-	-
03/09	19,810	19,810	19,700	19,700	-0.56%	333	-	-0.52%	-	-
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%	-	-

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

2016/03/04～2016/07/29

株価推移

開示資料

決算

株式

チャート