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

2018/05/10

2017/12/05～2018/05/10

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
2018
05/10	22,060	22,060	22,060	22,060	+0.41%	2	-	-0.45%	-	-
05/09	22,120	22,120	21,950	21,970	-1.66%	100	-	-0.88%	-	-
05/08	22,290	22,550	22,290	22,340	+1.36%	282	-	+0.76%	-	-
05/07	22,280	22,280	22,040	22,040	-0.14%	20	-	-0.59%	-	-
05/02	22,250	22,250	22,060	22,070	-0.68%	17	-	-0.47%	-	-
05/01	22,110	22,220	22,110	22,220	-0.31%	65	-	+0.26%	-	-
04/27	21,970	22,290	21,970	22,290	+2.25%	117	-	+0.67%	-	-
04/26	22,000	22,000	21,800	21,800	-0.41%	83	-	-1.54%	-	-
04/25	21,970	21,970	21,890	21,890	+0.23%	15	-	-1.22%	-	-
04/24	21,830	22,010	21,830	21,840	+0.65%	78	-	-1.56%	-	-
04/23	22,030	22,030	21,700	21,700	-1.5%	48	-	-2.31%	-	-
04/20	22,110	22,110	21,920	22,030	-0.45%	109	-	-0.96%	-	-
04/19	22,130	22,130	22,130	22,130	+0.05%	9	-	-0.59%	-	-
04/18	22,280	22,290	22,120	22,120	-0.27%	116	-	-0.69%	-	-
04/17	22,190	22,190	22,180	22,180	-0.76%	4	-	-0.42%	-	-
04/16	21,910	22,350	21,910	22,350	+2.01%	25	-	+0.41%	-	-
04/13	21,960	21,980	21,880	21,910	-0.32%	63	-	-1.5%	-	-
04/12	22,110	22,140	21,980	21,980	-0.5%	119	-	-1.16%	-	-
04/11	22,460	22,460	22,040	22,090	-2.34%	198	-	-0.61%	-	-
04/10	22,500	22,620	22,500	22,620	-0.35%	45	-	+1.78%	-	-
04/09	22,460	22,770	22,460	22,700	+0.75%	131	-	+2.15%	-	-
04/06	22,550	22,550	22,530	22,530	-0.92%	25	-	+1.4%	-	-
04/05	22,260	22,800	22,260	22,740	+2.34%	146	-	+2.35%	-	-
04/04	22,240	22,240	22,200	22,220	+0.18%	14	-	+0.14%	-	-
04/03	21,930	22,180	21,850	22,180	-0.05%	30	-	+0.03%	-	-
04/02	22,180	22,300	22,180	22,190	+0.18%	32	-	+0.12%	-	-
03/29	22,350	22,400	22,150	22,150	-0.54%	125	-	-0.03%	-	-
03/28	22,170	22,300	22,170	22,270	+0.45%	20	-	+0.53%	-	-
03/27	22,000	22,170	22,000	22,170	+1.88%	131	-	+0.15%	-	-
03/26	21,830	21,830	21,610	21,760	+0.28%	50	-	-1.57%	-	-
03/23	22,000	22,000	21,700	21,700	-2.69%	107	-	-1.75%	-	-
03/22	22,060	22,300	22,060	22,300	+0.09%	9	-	+1.01%	-	-
03/20	22,530	22,530	22,140	22,280	-1.07%	170	-	+1.05%	-	-
03/16	22,440	22,520	22,440	22,520	+0.13%	68	-	+2.18%	-	-
03/15	22,490	22,490	22,490	22,490	+0.13%	8	-	+2.19%	-	-
03/14	22,460	22,460	22,460	22,460	-0.22%	70	-	+2.27%	-	-
03/13	22,430	22,530	22,380	22,510	+0.45%	88	-	+2.5%	-	-
03/12	22,410	22,410	22,410	22,410	+1.27%	10	-	+2.02%	-	-
03/09	22,330	22,390	22,130	22,130	+1.51%	253	-	+0.7%	-	-
03/07	21,820	21,820	21,800	21,800	-0.91%	5	-	-0.83%	-	-
03/06	22,000	22,050	21,840	22,000	+1.15%	135	-	0%	-	-
03/05	21,530	21,750	21,530	21,750	+0.46%	27	-	-1.21%	-	-
03/02	21,860	21,860	21,540	21,650	-1.95%	58	-	-1.81%	-	-
03/01	22,380	22,380	22,080	22,080	-2.17%	28	-	0%	-	-
02/28	22,570	22,700	22,570	22,570	-0.31%	13	-	+2.13%	-	-
02/27	22,600	22,700	22,540	22,640	+0.85%	83	-	+2.47%	-	-
02/26	22,090	22,450	22,090	22,450	+1.95%	36	-	+1.7%	-	-
02/23	22,060	22,060	22,020	22,020	+0.64%	2	-	-0.17%	-	-
02/22	21,880	21,880	21,880	21,880	-0.09%	27	-	-0.78%	-	-
02/21	21,920	21,920	21,880	21,900	-0.59%	24	-	-0.71%	-	-
02/20	22,090	22,090	22,010	22,030	-0.09%	63	-	-0.18%	-	-
02/19	21,740	22,100	21,740	22,050	+0.92%	46	-	-0.12%	-	-
02/16	21,640	21,860	21,610	21,850	+1.72%	37	-	-1.03%	-	-
02/15	21,280	21,480	21,280	21,480	+1.18%	72	-	-2.78%	-	-
02/14	21,210	21,240	21,130	21,230	-1.03%	22	-	-4.09%	-	-
02/13	21,600	21,600	21,420	21,450	-0.69%	52	-	-3.32%	-	-
02/09	21,040	21,600	21,040	21,600	-2%	61	-	-2.82%	-	-
02/08	21,850	22,040	21,800	22,040	+1.38%	38	-	-0.96%	-	-
02/07	21,380	22,170	21,380	21,740	+1.87%	84	-	-2.29%	-	-
02/06	21,620	21,670	20,900	21,340	-4.82%	193	-	-4.1%	-	-
02/05	22,500	22,500	22,310	22,420	-0.97%	43	-	+0.67%	-	-
02/02	22,790	22,790	22,490	22,640	-0.18%	18	-	+1.77%	-	-
02/01	22,370	22,680	22,370	22,680	+1.93%	10	-	+2.11%	-	-
01/31	22,080	22,250	22,080	22,250	0%	99	-	+0.29%	-	-
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%	-	-

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

2017/12/05～2018/05/10

株価推移

開示資料

決算

株式

チャート