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

2018/07/10

2018/02/07～2018/07/10

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
07/10	23,190	23,280	23,050	23,050	-0.6%	107	-	+1.67%	-	-
07/09	22,880	23,190	22,880	23,190	+2.16%	114	-	+2.37%	-	-
07/06	22,680	22,700	22,610	22,700	+2.07%	9	-	+0.33%	-	-
07/05	22,370	22,460	22,240	22,240	+0.63%	189	-	-1.63%	-	-
07/04	22,040	22,100	22,030	22,100	-0.09%	4	-	-2.22%	-	-
07/03	22,250	22,300	22,120	22,120	-0.36%	419	-	-2.18%	-	-
07/02	22,640	22,680	22,200	22,200	-1.6%	20	-	-1.88%	-	-
06/28	22,780	22,780	22,560	22,560	-1.48%	93	-	-0.36%	-	-
06/27	22,940	23,000	22,900	22,900	-0.17%	13	-	+1.14%	-	-
06/26	22,880	23,020	22,880	22,940	0%	47	-	+1.33%	-	-
06/25	23,080	23,080	22,940	22,940	-0.48%	10	-	+1.37%	-	-
06/22	23,030	23,070	22,890	23,050	-0.56%	37	-	+1.88%	-	-
06/21	22,950	23,180	22,950	23,180	+1.58%	127	-	+2.52%	-	-
06/20	22,510	22,840	22,510	22,820	-0.04%	68	-	+1.06%	-	-
06/19	22,930	22,930	22,830	22,830	-0.26%	23	-	+1.19%	-	-
06/18	22,890	22,910	22,890	22,890	-0.09%	58	-	+1.54%	-	-
06/15	22,790	22,910	22,740	22,910	+1.1%	247	-	+1.78%	-	-
06/14	22,660	22,660	22,660	22,660	-0.48%	1	-	+0.82%	-	-
06/13	22,700	22,780	22,700	22,770	+0.57%	40	-	+1.43%	-	-
06/12	22,450	22,690	22,450	22,640	+0.94%	75	-	+0.93%	-	-
06/11	22,460	22,460	22,380	22,430	+0.04%	23	-	+0.1%	-	-
06/08	22,420	22,420	22,420	22,420	0%	2	-	+0.13%	-	-
06/07	22,420	22,420	22,420	22,420	-0.09%	2	-	+0.16%	-	-
06/06	22,270	22,440	22,270	22,440	+0.31%	103	-	+0.27%	-	-
06/05	22,440	22,590	22,370	22,370	-1.06%	31	-	+0.07%	-	-
06/04	22,620	22,620	22,480	22,610	+0.4%	26	-	+1.24%	-	-
06/01	22,380	22,690	22,380	22,520	+1.26%	44	-	+0.97%	-	-
05/31	22,250	22,430	22,240	22,240	+0.63%	54	-	-0.14%	-	-
05/30	22,230	22,230	22,020	22,100	-1.16%	51	-	-0.73%	-	-
05/29	22,370	22,370	22,360	22,360	-0.45%	4	-	+0.43%	-	-
05/28	22,460	22,460	22,460	22,460	-0.62%	3	-	+0.93%	-	-
05/24	22,580	22,600	22,580	22,600	+0.09%	7	-	+1.6%	-	-
05/23	22,510	22,580	22,460	22,580	-0.79%	54	-	+1.56%	-	-
05/22	22,760	22,760	22,760	22,760	-0.04%	10	-	+2.49%	-	-
05/21	22,720	22,820	22,720	22,770	-0.04%	31	-	+2.68%	-	-
05/18	22,770	22,780	22,700	22,780	+0.44%	80	-	+2.85%	-	-
05/17	22,550	22,680	22,550	22,680	+0.93%	79	-	+2.43%	-	-
05/16	22,190	22,470	22,190	22,470	+0.58%	214	-	+1.48%	-	-
05/15	22,350	22,350	22,330	22,340	-0.04%	27	-	+0.89%	-	-
05/14	22,150	22,360	22,150	22,350	+1.31%	24	-	+0.86%	-	-
05/11	22,060	22,060	22,060	22,060	0%	1	-	-0.43%	-	-
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%	-	-

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

2018/02/07～2018/07/10

株価推移

開示資料

決算

株式

チャート