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

2017/02/06

2016/09/07～2017/02/06

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
2017
02/06	19,180	19,270	19,180	19,270	+0.47%	64	-	-0.41%	-	-
02/03	19,000	19,180	19,000	19,180	+0.79%	56	-	-0.89%	-	-
02/02	19,000	19,100	19,000	19,030	+0.37%	206	-	-1.72%	-	-
02/01	18,950	18,980	18,780	18,960	+0.05%	187	-	-2.16%	-	-
01/31	19,110	19,110	18,950	18,950	-0.73%	145	-	-2.23%	-	-
01/30	19,060	19,090	19,000	19,090	-0.05%	74	-	-1.58%	-	-
01/27	19,190	19,200	19,100	19,100	-0.37%	114	-	-1.58%	-	-
01/26	19,080	19,170	19,050	19,170	+1.05%	90	-	-1.25%	-	-
01/25	19,090	19,090	18,970	18,970	+0.21%	81	-	-2.23%	-	-
01/24	18,970	19,060	18,900	18,930	-0.32%	98	-	-2.42%	-	-
01/23	19,100	19,100	18,950	18,990	-0.63%	173	-	-2.13%	-	-
01/20	19,130	19,200	19,050	19,110	-0.42%	140	-	-1.53%	-	-
01/19	19,300	19,300	19,190	19,190	-0.16%	100	-	-1%	-	-
01/18	19,300	19,410	19,140	19,220	-1.39%	260	-	-0.65%	-	-
01/17	19,690	19,690	19,400	19,490	-0.56%	197	-	+1%	-	-
01/16	19,710	19,710	19,540	19,600	-0.71%	86	-	+1.83%	-	-
01/13	19,730	19,800	19,660	19,740	+0.46%	50	-	+2.82%	-	-
01/12	20,170	20,170	19,560	19,650	-2.24%	408	-	+2.65%	-	-
01/11	20,100	20,190	20,000	20,100	-0.05%	93	-	+5.25%	-	-
01/10	19,990	20,450	19,960	20,110	+1.16%	536	-	+5.64%	-	-
01/06	19,790	19,900	19,760	19,880	+0.45%	246	-	+4.74%	-	-
01/05	19,690	19,790	19,690	19,790	+0.61%	273	-	+4.48%	-	-
01/04	19,400	19,670	19,400	19,670	+1.65%	770	-	+4.05%	-	-
2016
12/30	19,180	19,410	19,180	19,350	+0.78%	130	-	+2.52%	-	-
12/29	19,330	19,330	19,170	19,200	-0.67%	124	-	+1.83%	-	-
12/28	19,520	19,520	19,320	19,330	-0.82%	92	-	+2.54%	-	-
12/27	19,330	19,500	19,330	19,490	+0.67%	319	-	+3.41%	-	-
12/26	19,100	19,390	19,100	19,360	+1.41%	856	-	+2.84%	-	-
12/22	19,120	19,290	19,070	19,090	-1.04%	137	-	+1.46%	-	-
12/21	19,320	19,400	19,200	19,290	-0.36%	616	-	+2.51%	-	-
12/20	19,250	19,400	19,220	19,360	+0.78%	394	-	+2.97%	-	-
12/19	18,950	19,210	18,950	19,210	+1.37%	336	-	+2.3%	-	-
12/16	19,000	19,000	18,950	18,950	+0.26%	101	-	+0.98%	-	-
12/15	18,960	19,010	18,900	18,900	-0.63%	203	-	+0.78%	-	-
12/14	19,100	19,150	18,930	19,020	-0.11%	222	-	+1.69%	-	-
12/13	18,600	19,050	18,600	19,040	+2.59%	435	-	+2%	-	-
12/12	18,370	18,610	18,330	18,560	+1.75%	339	-	-0.39%	-	-
12/09	17,900	18,370	17,900	18,240	+1.28%	1,944	-	-2.01%	-	-
12/08	18,270	18,270	17,920	18,010	-1.37%	508	-	-3.32%	-	-
12/07	18,420	18,420	18,220	18,260	-0.65%	325	-	-2.15%	-	-
12/06	18,330	18,470	18,330	18,380	+0.38%	198	-	-1.65%	-	-
12/05	18,520	18,590	18,310	18,310	-1.19%	128	-	-2.16%	-	-
12/02	18,720	18,720	18,430	18,530	-0.38%	144	-	-1.12%	-	-
12/01	18,920	18,920	18,600	18,600	-0.53%	213	-	-0.83%	-	-
11/30	18,970	18,970	18,700	18,700	-1.06%	54	-	-0.35%	-	-
11/29	18,900	18,900	18,880	18,900	+0.16%	91	-	+0.69%	-	-
11/28	18,930	18,930	18,790	18,870	-0.16%	37	-	+0.56%	-	-
11/25	18,880	18,900	18,870	18,900	+0.11%	18	-	+0.72%	-	-
11/24	19,140	19,140	18,880	18,880	-1.31%	57	-	+0.6%	-	-
11/22	18,970	19,130	18,960	19,130	-0.36%	65	-	+1.9%	-	-
11/21	18,930	19,200	18,930	19,200	+1.43%	90	-	+2.33%	-	-
11/18	19,290	19,290	18,930	18,930	-1.15%	65	-	+0.94%	-	-
11/17	19,110	19,210	19,110	19,150	+0.21%	30	-	+2.09%	-	-
11/16	18,910	19,190	18,910	19,110	+1.11%	949	-	+1.89%	-	-
11/15	18,710	18,900	18,710	18,900	+0.53%	441	-	+0.77%	-	-
11/14	18,880	19,000	18,800	18,800	-0.42%	255	-	+0.18%	-	-
11/11	18,680	19,100	18,680	18,880	+1.18%	545	-	+0.52%	-	-
11/10	18,100	18,700	18,100	18,660	+5.96%	393	-	-0.71%	-	-
11/09	18,160	18,310	17,520	17,610	-2.65%	426	-	-6.4%	-	-
11/08	18,370	18,370	18,080	18,090	-0.55%	48	-	-4.16%	-	-
11/07	18,070	18,300	18,070	18,190	+0.33%	393	-	-3.84%	-	-
11/04	18,550	18,550	18,070	18,130	-2.53%	183	-	-4.35%	-	-
11/02	18,850	18,850	18,500	18,600	-1.33%	155	-	-2.07%	-	-
11/01	18,890	18,890	18,830	18,850	-0.21%	105	-	-0.84%	-	-
10/31	18,990	18,990	18,800	18,890	-0.94%	591	-	-0.63%	-	-
10/28	18,850	19,070	18,850	19,070	+0.9%	731	-	+0.34%	-	-
10/27	18,950	18,970	18,900	18,900	-0.26%	10	-	-0.48%	-	-
10/26	18,830	18,950	18,830	18,950	+0.64%	170	-	-0.08%	-	-
10/25	18,810	18,890	18,810	18,830	0%	368	-	-0.58%	-	-
10/24	18,800	18,830	18,760	18,830	+0.27%	14	-	-0.45%	-	-
10/21	18,860	18,870	18,780	18,780	-0.48%	167	-	-0.61%	-	-
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%	-	-

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

2016/09/07～2017/02/06

株価推移

開示資料

決算

株式

チャート