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

2017/06/22

2017/01/26～2017/06/22

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
06/22	20,200	20,350	20,200	20,280	+0.6%	122	-	+1.29%	-	-
06/21	20,160	20,200	20,140	20,160	-0.3%	174	-	+0.68%	-	-
06/20	20,300	20,300	20,220	20,220	+0.3%	101	-	+0.94%	-	-
06/19	20,030	20,210	20,030	20,160	+0.7%	143	-	+0.65%	-	-
06/16	19,850	20,070	19,850	20,020	+1.21%	422	-	-0.05%	-	-
06/15	19,790	19,900	19,780	19,780	+0.15%	52	-	-1.3%	-	-
06/14	19,700	19,780	19,700	19,750	+0.3%	42	-	-1.54%	-	-
06/13	19,630	19,690	19,630	19,690	+0.25%	4	-	-1.91%	-	-
06/12	19,640	19,650	19,550	19,640	+0.05%	660	-	-2.16%	-	-
06/09	19,760	19,760	19,600	19,630	-0.86%	90	-	-2.2%	-	-
06/08	19,830	19,830	19,800	19,800	-0.25%	124	-	-1.36%	-	-
06/07	19,910	19,910	19,820	19,850	-0.45%	70	-	-1.1%	-	-
06/06	20,350	20,350	19,940	19,940	-1.58%	120	-	-0.66%	-	-
06/05	20,080	20,310	20,080	20,260	+0.6%	184	-	+0.98%	-	-
06/02	20,040	20,180	20,040	20,140	+0.6%	107	-	+0.48%	-	-
06/01	20,000	20,090	20,000	20,020	+0.15%	47	-	+0.01%	-	-
05/30	20,060	20,060	19,860	19,990	-0.35%	30	-	+0.01%	-	-
05/29	20,100	20,100	20,060	20,060	-0.2%	9	-	+0.47%	-	-
05/26	20,120	20,120	20,100	20,100	-0.05%	64	-	+0.82%	-	-
05/24	20,240	20,250	20,110	20,110	-0.05%	22	-	+1.01%	-	-
05/23	20,110	20,220	20,110	20,120	+0.05%	5	-	+1.26%	-	-
05/22	20,290	20,290	20,110	20,110	-0.45%	17	-	+1.37%	-	-
05/19	20,210	20,210	20,200	20,200	-0.2%	5	-	+1.97%	-	-
05/18	20,220	20,400	20,200	20,240	-0.25%	400	-	+2.33%	-	-
05/17	20,280	20,290	20,280	20,290	-0.2%	20	-	+2.71%	-	-
05/16	20,340	20,340	20,280	20,330	0%	35	-	+3.05%	-	-
05/15	20,180	20,350	20,180	20,330	+0.74%	247	-	+3.23%	-	-
05/12	20,230	20,230	20,180	20,180	-0.1%	23	-	+2.62%	-	-
05/11	20,220	20,270	20,100	20,200	-0.3%	125	-	+2.85%	-	-
05/10	20,180	20,260	20,150	20,260	+0.3%	58	-	+3.26%	-	-
05/09	20,130	20,230	20,130	20,200	+0.25%	221	-	+3.12%	-	-
05/08	19,800	20,150	19,800	20,150	+2.28%	521	-	+2.95%	-	-
05/02	19,690	19,800	19,690	19,700	+0.61%	59	-	+0.7%	-	-
05/01	19,620	19,640	19,500	19,580	-0.61%	106	-	+0.08%	-	-
04/28	19,700	19,700	19,700	19,700	-0.05%	11	-	+0.71%	-	-
04/27	19,880	19,880	19,710	19,710	-0.86%	3	-	+0.76%	-	-
04/26	19,800	19,900	19,790	19,880	+0.81%	60	-	+1.67%	-	-
04/25	19,800	19,800	19,720	19,720	-0.2%	10	-	+0.92%	-	-
04/24	19,680	19,770	19,670	19,760	+1.39%	88	-	+1.12%	-	-
04/21	19,400	19,490	19,400	19,490	+0.98%	12	-	-0.28%	-	-
04/20	19,400	19,400	19,300	19,300	-0.77%	25	-	-1.35%	-	-
04/19	19,250	19,550	19,250	19,450	+0.83%	78	-	-0.73%	-	-
04/18	19,450	19,450	19,260	19,290	-0.52%	422	-	-1.66%	-	-
04/17	19,120	19,390	19,120	19,390	+1.15%	12	-	-1.3%	-	-
04/14	19,550	19,550	19,170	19,170	-0.78%	183	-	-2.54%	-	-
04/13	19,300	19,320	19,300	19,320	-0.36%	2	-	-1.88%	-	-
04/12	19,400	19,400	19,300	19,390	-0.41%	36	-	-1.6%	-	-
04/11	19,580	19,580	19,470	19,470	-0.61%	41	-	-1.3%	-	-
04/10	19,630	19,650	19,520	19,590	-0.2%	11	-	-0.77%	-	-
04/07	19,590	19,630	19,500	19,630	+0.87%	38	-	-0.61%	-	-
04/06	19,650	19,650	19,460	19,460	-0.76%	39	-	-1.54%	-	-
04/05	19,640	19,700	19,600	19,610	+0.05%	21	-	-0.84%	-	-
04/04	19,710	19,730	19,600	19,600	-0.51%	34	-	-0.89%	-	-
04/03	19,450	19,700	19,450	19,700	+1.18%	244	-	-0.43%	-	-
03/31	19,720	19,800	19,470	19,470	-1.67%	546	-	-1.63%	-	-
03/30	19,820	19,890	19,800	19,800	-0.45%	41	-	-0.04%	-	-
03/29	19,860	19,900	19,860	19,890	+0.76%	41	-	+0.44%	-	-
03/28	19,700	19,800	19,700	19,740	+1.18%	45	-	-0.28%	-	-
03/27	19,610	19,610	19,510	19,510	-0.96%	92	-	-1.4%	-	-
03/24	19,500	19,700	19,500	19,700	+1.03%	29	-	-0.47%	-	-
03/23	19,550	19,560	19,500	19,500	-0.41%	41	-	-1.5%	-	-
03/22	19,650	19,650	19,400	19,580	-0.86%	146	-	-1.16%	-	-
03/21	19,710	19,830	19,700	19,750	-0.4%	31	-	-0.32%	-	-
03/17	19,900	19,900	19,730	19,830	-0.75%	123	-	+0.05%	-	-
03/16	20,000	20,000	19,980	19,980	-0.1%	2	-	+0.83%	-	-
03/15	20,030	20,030	19,980	20,000	-0.15%	72	-	+1.05%	-	-
03/14	20,040	20,090	20,020	20,030	0%	140	-	+1.32%	-	-
03/13	19,990	20,190	19,990	20,030	+0.2%	281	-	+1.47%	-	-
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%	-	-

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

2017/01/26～2017/06/22

株価推移

開示資料

決算

株式

チャート