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

2017/03/10

2016/10/14～2017/03/10

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
03/10	19,800	20,030	19,800	19,990	+1.42%	206	-	+1.42%	-	-
03/09	19,780	19,780	19,670	19,710	+0.05%	16	-	+0.17%	-	-
03/08	19,800	19,800	19,680	19,700	-0.86%	45	-	+0.25%	-	-
03/07	19,890	19,890	19,810	19,870	-0.15%	29	-	+1.27%	-	-
03/06	19,900	19,900	19,900	19,900	+0.51%	7	-	+1.61%	-	-
03/03	19,910	19,990	19,800	19,800	-0.8%	27	-	+1.27%	-	-
03/02	19,900	20,000	19,890	19,960	+0.91%	314	-	+2.24%	-	-
03/01	19,620	19,820	19,620	19,780	+0.87%	105	-	+1.48%	-	-
02/28	19,820	19,820	19,610	19,610	-0.96%	35	-	+0.78%	-	-
02/27	19,880	19,880	19,700	19,800	-0.4%	97	-	+1.89%	-	-
02/24	19,850	19,880	19,790	19,880	+0.15%	16	-	+2.47%	-	-
02/23	19,680	19,850	19,680	19,850	+0.81%	67	-	+2.48%	-	-
02/22	19,680	19,690	19,670	19,690	-0.05%	35	-	+1.8%	-	-
02/21	19,570	19,700	19,570	19,700	+0.92%	15	-	+1.95%	-	-
02/20	19,720	19,720	19,520	19,520	-0.91%	32	-	+1.06%	-	-
02/17	19,520	19,700	19,470	19,700	-0.35%	193	-	+1.98%	-	-
02/16	19,850	19,850	19,620	19,770	-0.1%	199	-	+2.33%	-	-
02/15	19,790	19,800	19,770	19,790	+0.56%	13	-	+2.46%	-	-
02/14	19,980	19,980	19,680	19,680	-1.3%	91	-	+1.82%	-	-
02/13	19,800	19,970	19,790	19,940	+1.06%	329	-	+3.08%	-	-
02/10	19,450	19,750	19,450	19,730	+1.91%	279	-	+2.01%	-	-
02/09	19,450	19,450	19,360	19,360	-0.41%	342	-	+0.08%	-	-
02/08	19,240	19,440	19,240	19,440	+0.73%	239	-	+0.43%	-	-
02/07	19,270	19,300	19,270	19,300	+0.16%	213	-	-0.28%	-	-
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%	-	-

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

2016/10/14～2017/03/10

株価推移

開示資料

決算

株式

チャート