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

2016/10/20

2016/05/27～2016/10/20

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
10/20	18,900	18,900	18,810	18,870	-0.58%	39	-	-0.05%	-	-
10/19	18,840	19,000	18,840	18,980	-0.05%	10	-	+0.68%	-	-
10/18	18,990	18,990	18,990	18,990	+0.69%	20	-	+0.87%	-	-
10/17	18,950	18,990	18,840	18,860	-0.74%	62	-	+0.32%	-	-
10/14	19,020	19,020	19,000	19,000	-0.16%	21	-	+1.18%	-	-
10/13	19,100	19,100	19,020	19,030	-0.37%	17	-	+1.49%	-	-
10/12	19,000	19,100	19,000	19,100	-0.05%	17	-	+2.03%	-	-
10/11	19,100	19,140	19,100	19,110	-0.21%	212	-	+2.27%	-	-
10/07	19,200	19,230	19,150	19,150	-0.21%	138	-	+2.71%	-	-
10/06	19,140	19,190	19,140	19,190	-0.05%	51	-	+3.21%	-	-
10/05	19,200	19,200	19,100	19,200	+0.1%	31	-	+3.53%	-	-
10/04	19,200	19,200	19,020	19,180	+0.42%	192	-	+3.71%	-	-
10/03	19,200	19,200	19,060	19,100	-0.1%	65	-	+3.58%	-	-
09/30	19,170	19,170	18,850	19,120	-0.16%	587	-	+3.88%	-	-
09/29	19,200	19,200	19,050	19,150	+0.31%	85	-	+4.2%	-	-
09/28	19,040	19,190	19,020	19,090	+0.26%	67	-	+4.1%	-	-
09/27	18,800	19,040	18,710	19,040	+1.22%	399	-	+4.09%	-	-
09/26	18,790	18,950	18,790	18,810	+0.11%	146	-	+3.09%	-	-
09/23	18,710	18,830	18,710	18,790	+0.37%	168	-	+3.12%	-	-
09/21	18,400	18,750	18,300	18,720	+2.46%	450	-	+2.77%	-	-
09/20	18,220	18,400	18,220	18,270	-0.11%	150	-	+0.27%	-	-
09/16	18,300	18,300	18,210	18,290	+0.27%	36	-	+0.22%	-	-
09/15	18,300	18,300	18,100	18,240	-0.38%	86	-	-0.25%	-	-
09/14	18,400	18,400	18,300	18,310	-0.44%	69	-	-0.01%	-	-
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%	-	-

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

2016/05/27～2016/10/20

株価推移

開示資料

決算

株式

チャート