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

2018/01/30

2017/08/31～2018/01/30

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
2018
01/30	22,410	22,410	22,230	22,250	-0.71%	37	-	+0.32%	-	-
01/29	22,670	22,670	22,410	22,410	-0.8%	230	-	+1.08%	-	-
01/26	22,330	22,590	22,330	22,590	+0.85%	435	-	+1.96%	-	-
01/25	22,590	22,590	22,400	22,400	-0.75%	32	-	+1.23%	-	-
01/24	22,540	22,570	22,540	22,570	+0.58%	307	-	+2.11%	-	-
01/23	22,300	22,450	22,300	22,440	+1.31%	62	-	+1.69%	-	-
01/22	21,940	22,150	21,940	22,150	+0.59%	38	-	+0.54%	-	-
01/19	21,840	22,020	21,840	22,020	+0.55%	4	-	+0.07%	-	-
01/18	22,160	22,160	21,900	21,900	-0.41%	16	-	-0.35%	-	-
01/17	22,050	22,050	21,990	21,990	-1.08%	81	-	+0.19%	-	-
01/16	22,240	22,240	22,230	22,230	+0.14%	46	-	+1.46%	-	-
01/15	22,250	22,250	22,200	22,200	+0.54%	35	-	+1.47%	-	-
01/12	22,400	22,400	22,080	22,080	-0.85%	122	-	+1.06%	-	-
01/11	22,510	22,510	22,270	22,270	-1.07%	30	-	+2.04%	-	-
01/10	22,470	22,510	22,470	22,510	+0.18%	12	-	+3.31%	-	-
01/09	22,470	22,550	22,470	22,470	-0.09%	135	-	+3.4%	-	-
01/05	22,260	22,490	22,260	22,490	+1.12%	196	-	+3.75%	-	-
01/04	21,990	22,240	21,990	22,240	+1.18%	104	-	+2.86%	-	-
2017
12/28	21,910	21,980	21,860	21,980	+0.96%	46	-	+1.86%	-	-
12/27	21,820	21,820	21,770	21,770	-0.23%	79	-	+1.02%	-	-
12/26	21,950	21,990	21,820	21,820	+0.05%	142	-	+1.35%	-	-
12/25	21,900	21,900	21,760	21,810	+0.14%	340	-	+1.4%	-	-
12/22	21,970	21,970	21,780	21,780	-1.18%	22	-	+1.34%	-	-
12/21	22,040	22,040	22,040	22,040	-0.18%	4	-	+2.64%	-	-
12/20	22,030	22,100	22,030	22,080	+0.18%	28	-	+2.99%	-	-
12/19	22,190	22,190	22,030	22,040	+0.09%	311	-	+2.93%	-	-
12/18	21,980	22,050	21,970	22,020	+0.64%	270	-	+2.93%	-	-
12/15	21,700	21,880	21,700	21,880	+0.41%	9	-	+2.38%	-	-
12/14	21,800	21,880	21,790	21,790	+0.37%	249	-	+2.02%	-	-
12/13	21,520	21,790	21,520	21,710	+0.98%	558	-	+1.69%	-	-
12/12	21,510	21,530	21,500	21,500	0%	20	-	+0.7%	-	-
12/11	21,400	21,520	21,400	21,500	+0.66%	83	-	+0.66%	-	-
12/08	21,000	21,360	21,000	21,360	+1.09%	111	-	0%	-	-
12/07	21,110	21,150	21,090	21,130	+0.28%	29	-	-1.14%	-	-
12/06	21,240	21,240	21,060	21,070	-1.63%	44	-	-1.51%	-	-
12/05	21,250	21,420	21,200	21,420	-0.19%	37	-	+0.04%	-	-
12/04	21,550	21,590	21,450	21,460	0%	36	-	+0.18%	-	-
12/01	21,420	21,520	21,420	21,460	+0.42%	93	-	+0.19%	-	-
11/30	21,210	21,370	21,210	21,370	+1.28%	145	-	-0.21%	-	-
11/29	21,200	21,200	21,090	21,100	-0.09%	31	-	-1.51%	-	-
11/28	21,120	21,120	21,120	21,120	+0.09%	20	-	-1.5%	-	-
11/27	21,100	21,100	21,100	21,100	-0.24%	3	-	-1.66%	-	-
11/24	21,110	21,150	21,110	21,150	-0.52%	27	-	-1.47%	-	-
11/22	21,290	21,290	21,260	21,260	-0.09%	5	-	-0.98%	-	-
11/21	21,290	21,300	21,280	21,280	-0.05%	19	-	-0.84%	-	-
11/20	21,420	21,420	21,290	21,290	-0.42%	28	-	-0.74%	-	-
11/17	21,380	21,550	21,380	21,380	+0.14%	217	-	-0.26%	-	-
11/16	21,190	21,350	21,150	21,350	+0.76%	34	-	-0.3%	-	-
11/15	21,280	21,290	21,190	21,190	-0.89%	12	-	-0.95%	-	-
11/14	21,300	21,490	21,300	21,380	-0.79%	20	-	+0.02%	-	-
11/13	21,510	21,560	21,510	21,550	+0.19%	7	-	+0.92%	-	-
11/10	21,550	21,580	21,350	21,510	-0.05%	85	-	+0.84%	-	-
11/09	21,680	21,900	21,520	21,520	-0.28%	141	-	+1%	-	-
11/08	21,750	21,750	21,520	21,580	-0.78%	41	-	+1.41%	-	-
11/07	21,620	21,750	21,560	21,750	+0.37%	47	-	+2.38%	-	-
11/06	21,620	21,700	21,620	21,670	+0.51%	75	-	+2.22%	-	-
11/02	21,700	21,700	21,550	21,560	-0.6%	81	-	+1.93%	-	-
11/01	21,650	21,690	21,560	21,690	+0.42%	54	-	+2.76%	-	-
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%	-	-

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

2017/08/31～2018/01/30

株価推移

開示資料

決算

株式

チャート