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

2016/09/13

2016/04/19～2016/09/13

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
09/13	18,200	18,390	18,200	18,390	+1.21%	66	-	+0.28%	-	-
09/12	18,280	18,280	18,150	18,170	-1.14%	55	-	-0.94%	-	-
09/09	18,400	18,400	18,150	18,380	+0.38%	794	-	-0.01%	-	-
09/08	18,400	18,400	18,300	18,310	-0.16%	23	-	-0.61%	-	-
09/07	18,390	18,390	18,260	18,340	+0.27%	29	-	-0.71%	-	-
09/06	18,250	18,350	18,230	18,290	+0.22%	39	-	-1.32%	-	-
09/05	18,300	18,350	18,220	18,250	+0.11%	98	-	-1.89%	-	-
09/02	18,100	18,270	18,100	18,230	+0.83%	432	-	-2.28%	-	-
09/01	17,980	18,090	17,840	18,080	+1.06%	126	-	-3.38%	-	-
08/31	18,100	18,100	17,760	17,890	-0.5%	832	-	-4.75%	-	-
08/30	17,980	18,010	17,980	17,980	+0.33%	35	-	-4.68%	-	-
08/29	18,100	18,100	17,900	17,920	+0.5%	248	-	-5.38%	-	-
08/26	18,250	18,250	17,830	17,830	-2.35%	1,925	-	-6.24%	-	-
08/25	18,440	18,440	18,200	18,260	-0.98%	34	-	-4.39%	-	-
08/24	18,470	18,490	18,270	18,440	+1.6%	193	-	-3.76%	-	-
08/23	17,840	18,420	17,840	18,150	+1.28%	302	-	-5.51%	-	-
08/22	17,980	17,990	17,920	17,920	0%	246	-	-6.98%	-	-
08/19	18,140	18,140	17,670	17,920	-1.38%	571	-	-7.31%	-	-
08/18	18,660	18,660	18,150	18,170	-2.52%	665	-	-6.38%	-	-
08/17	18,700	18,700	18,590	18,640	-0.96%	259	-	-4.38%	-	-
08/16	19,040	19,040	18,730	18,820	-0.95%	158	-	-3.71%	-	-
08/15	19,260	19,260	19,000	19,000	-1.04%	352	-	-2.99%	-	-
08/12	19,000	19,200	18,990	19,200	+1.59%	235	-	-2.09%	-	-
08/10	18,960	19,000	18,830	18,900	-0.37%	3,134	-	-3.75%	-	-
08/09	18,970	18,970	18,970	18,970	+2.54%	10	-	-3.63%	-	-
08/08	19,220	19,220	18,500	18,500	-3.39%	513	-	-6.26%	-	-
08/05	19,400	19,400	18,950	19,150	-1.34%	106	-	-3.3%	-	-
08/04	19,530	19,530	19,300	19,410	-0.61%	172	-	-2.16%	-	-
08/03	19,900	19,900	19,530	19,530	-1.86%	207	-	-1.69%	-	-
08/02	20,100	20,100	19,900	19,900	-0.45%	109	-	+0.17%	-	-
08/01	19,600	20,040	19,600	19,990	+1.99%	299	-	+0.75%	-	-
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%	-	-

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

2016/04/19～2016/09/13

株価推移

開示資料

決算

株式

チャート