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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/10/31

2017/06/07～2017/10/31

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
10/31	21,540	21,600	21,330	21,600	+0.14%	70	-	+2.58%	-	-
10/30	21,700	21,700	21,560	21,570	-0.37%	37	-	+2.69%	-	-
10/27	21,430	21,650	21,430	21,650	+1.03%	114	-	+3.35%	-	-
10/26	21,340	21,430	21,290	21,430	+0.47%	3,146	-	+2.57%	-	-
10/25	21,600	21,600	21,320	21,330	-1.25%	176	-	+2.31%	-	-
10/24	21,550	21,630	21,550	21,600	+0.42%	81	-	+3.79%	-	-
10/23	21,510	21,620	21,500	21,510	-0.05%	198	-	+3.63%	-	-
10/20	21,340	21,520	21,340	21,520	+0.84%	676	-	+3.96%	-	-
10/19	21,360	21,360	21,290	21,340	+0.38%	81	-	+3.38%	-	-
10/18	21,020	21,260	21,020	21,260	+1.24%	339	-	+3.23%	-	-
10/17	20,980	21,000	20,980	21,000	+0.14%	285	-	+2.2%	-	-
10/16	20,860	20,980	20,860	20,970	-0.05%	66	-	+2.3%	-	-
10/13	20,690	20,980	20,690	20,980	+0.67%	244	-	+2.62%	-	-
10/12	20,830	20,880	20,830	20,840	+0.1%	92	-	+2.21%	-	-
10/11	20,720	20,850	20,720	20,820	+0.34%	58	-	+2.36%	-	-
10/10	20,720	20,750	20,700	20,750	-0.43%	14	-	+2.22%	-	-
10/06	20,830	20,880	20,710	20,840	-0.57%	40	-	+2.81%	-	-
10/05	20,850	20,990	20,850	20,960	+0.1%	25	-	+3.55%	-	-
10/04	20,870	20,970	20,870	20,940	+0.34%	52	-	+3.68%	-	-
10/03	20,700	20,870	20,700	20,870	+0.92%	374	-	+3.61%	-	-
10/02	20,600	20,680	20,600	20,680	+0.39%	68	-	+2.93%	-	-
09/29	20,450	20,600	20,450	20,600	+0.49%	216	-	+2.78%	-	-
09/28	20,330	20,500	20,330	20,500	+0.2%	16	-	+2.52%	-	-
09/27	20,470	20,490	20,460	20,460	+0.34%	82	-	+2.53%	-	-
09/26	20,400	20,460	20,360	20,390	+0.44%	610	-	+2.4%	-	-
09/25	20,190	20,300	20,190	20,300	+0.74%	73	-	+2.12%	-	-
09/22	20,200	20,200	20,150	20,150	-0.79%	12	-	+1.52%	-	-
09/21	20,300	20,420	20,240	20,310	+0.05%	220	-	+2.41%	-	-
09/20	20,310	20,350	20,300	20,300	-0.49%	65	-	+2.5%	-	-
09/19	20,230	20,410	20,230	20,400	+0.84%	308	-	+3.13%	-	-
09/15	20,080	20,250	20,080	20,230	+0.75%	232	-	+2.46%	-	-
09/14	20,110	20,190	20,080	20,080	-0.15%	20	-	+1.8%	-	-
09/13	20,140	20,170	20,110	20,110	0%	32	-	+2.01%	-	-
09/12	20,120	20,150	20,090	20,110	+0.15%	133	-	+2.08%	-	-
09/11	19,800	20,080	19,790	20,080	+1.47%	200	-	+1.94%	-	-
09/08	19,570	19,790	19,570	19,790	+0.97%	132	-	+0.49%	-	-
09/07	19,590	19,790	19,590	19,600	-0.05%	37	-	-0.52%	-	-
09/06	19,600	19,660	19,510	19,610	0%	83	-	-0.55%	-	-
09/05	19,770	19,770	19,610	19,610	-0.96%	32	-	-0.63%	-	-
09/04	20,050	20,050	19,800	19,800	-1.25%	77	-	+0.27%	-	-
09/01	20,010	20,090	20,000	20,050	-0.25%	39	-	+1.54%	-	-
08/31	19,770	20,110	19,770	20,100	+1.36%	664	-	+1.84%	-	-
08/30	19,620	19,830	19,620	19,830	+1.17%	76	-	+0.54%	-	-
08/29	19,480	19,600	19,480	19,600	0%	96	-	-0.64%	-	-
08/28	19,600	19,600	19,600	19,600	+0.72%	42	-	-0.7%	-	-
08/25	19,460	19,460	19,460	19,460	0%	3	-	-1.49%	-	-
08/24	19,460	19,460	19,460	19,460	-0.1%	3	-	-1.6%	-	-
08/23	19,380	19,500	19,380	19,480	+0.52%	37	-	-1.57%	-	-
08/22	19,420	19,420	19,380	19,380	-0.62%	44	-	-2.17%	-	-
08/21	19,450	19,500	19,450	19,500	-0.36%	25	-	-1.69%	-	-
08/18	19,600	19,600	19,480	19,570	-0.81%	90	-	-1.43%	-	-
08/17	19,740	19,740	19,730	19,730	+0.41%	20	-	-0.73%	-	-
08/16	19,650	19,650	19,650	19,650	-0.25%	6	-	-1.21%	-	-
08/15	19,720	19,730	19,560	19,700	+1.03%	108	-	-1.02%	-	-
08/14	19,730	19,730	19,500	19,500	-1.02%	46	-	-2.11%	-	-
08/10	19,720	19,740	19,700	19,700	-0.51%	37	-	-1.22%	-	-
08/09	19,820	19,820	19,740	19,800	+0.05%	24	-	-0.81%	-	-
08/08	20,000	20,000	19,780	19,790	-1.3%	83	-	-0.95%	-	-
08/07	20,000	20,050	19,940	20,050	+0.25%	30	-	+0.27%	-	-
08/04	19,890	20,000	19,890	20,000	0%	42	-	-0.05%	-	-
08/03	19,960	20,000	19,960	20,000	0%	37	-	-0.13%	-	-
08/02	20,000	20,000	20,000	20,000	+0.1%	77	-	-0.21%	-	-
08/01	19,830	19,980	19,830	19,980	+0.15%	71	-	-0.4%	-	-
07/31	19,750	19,970	19,750	19,950	+1.01%	52	-	-0.62%	-	-
07/28	19,780	19,780	19,750	19,750	-0.5%	15	-	-1.68%	-	-
07/27	19,740	19,930	19,740	19,850	+0.4%	80	-	-1.26%	-	-
07/26	19,830	19,830	19,770	19,770	-0.5%	38	-	-1.73%	-	-
07/24	19,900	19,900	19,800	19,870	-0.15%	104	-	-1.31%	-	-
07/21	20,020	20,020	19,880	19,900	-0.7%	612	-	-1.19%	-	-
07/20	19,840	20,100	19,840	20,040	+0.35%	221	-	-0.48%	-	-
07/19	19,870	19,970	19,870	19,970	+0.76%	25	-	-0.77%	-	-
07/18	19,840	19,900	19,820	19,820	-0.7%	52	-	-1.46%	-	-
07/14	19,910	19,960	19,910	19,960	-0.5%	25	-	-0.73%	-	-
07/13	20,060	20,060	20,060	20,060	+0.55%	10	-	-0.16%	-	-
07/12	19,950	20,020	19,950	19,950	-0.75%	63	-	-0.66%	-	-
07/11	20,100	20,160	20,100	20,100	+0.05%	23	-	+0.11%	-	-
07/10	20,010	20,090	20,010	20,090	+0.45%	41	-	+0.09%	-	-
07/07	20,080	20,080	20,000	20,000	-0.65%	152	-	-0.39%	-	-
07/06	20,130	20,130	20,130	20,130	+0.25%	10	-	+0.23%	-	-
07/05	20,120	20,120	20,050	20,080	-0.15%	17	-	0%	-	-
07/04	20,390	20,390	20,060	20,110	-0.84%	270	-	+0.17%	-	-
07/03	20,210	20,280	20,210	20,280	+0.3%	43	-	+1.03%	-	-
06/30	20,380	20,380	20,220	20,220	-0.79%	40	-	+0.76%	-	-
06/29	20,380	20,380	20,380	20,380	0%	5	-	+1.59%	-	-
06/28	20,400	20,400	20,300	20,380	-0.24%	27	-	+1.64%	-	-
06/27	20,420	20,450	20,350	20,430	+0.05%	68	-	+1.94%	-	-
06/26	20,340	20,420	20,340	20,420	+0.34%	146	-	+1.94%	-	-
06/23	20,310	20,390	20,280	20,350	+0.35%	113	-	+1.62%	-	-
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%	-	-

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

2017/06/07～2017/10/31

株価推移

開示資料

決算

株式

チャート