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

2018/11/01

2018/06/06～2018/11/01

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
11/01	23,000	23,000	22,610	22,620	-2.2%	33	-	-6.83%	-	-
10/31	23,060	23,130	22,960	23,130	+1.49%	55	-	-5.17%	-	-
10/30	22,530	22,790	22,530	22,790	+0.35%	392	-	-6.86%	-	-
10/29	23,000	23,030	22,680	22,710	+0.13%	21	-	-7.44%	-	-
10/26	23,130	23,130	22,640	22,680	-0.22%	185	-	-7.89%	-	-
10/25	23,430	23,430	22,730	22,730	-5.01%	377	-	-7.99%	-	-
10/24	23,660	23,930	23,430	23,930	+1.4%	642	-	-3.41%	-	-
10/23	24,010	24,040	23,600	23,600	-3.2%	66	-	-4.74%	-	-
10/22	24,190	24,380	24,190	24,380	-0.25%	118	-	-1.65%	-	-
10/19	24,220	24,480	24,210	24,440	-0.04%	103	-	-1.3%	-	-
10/18	24,560	24,580	24,400	24,450	+0.25%	58	-	-1.16%	-	-
10/17	24,200	24,390	24,200	24,390	+1.96%	83	-	-1.2%	-	-
10/16	23,900	24,020	23,900	23,920	+0.72%	81	-	-2.89%	-	-
10/15	23,870	23,870	23,750	23,750	-0.63%	99	-	-3.45%	-	-
10/12	23,930	23,990	23,820	23,900	-1.2%	392	-	-2.77%	-	-
10/11	24,440	24,440	24,000	24,190	-2.7%	284	-	-1.51%	-	-
10/10	24,930	25,100	24,860	24,860	+0.04%	186	-	+1.32%	-	-
10/09	25,210	25,310	24,850	24,850	-2.05%	94	-	+1.5%	-	-
10/05	25,460	25,520	25,370	25,370	-0.47%	82	-	+3.85%	-	-
10/04	26,090	26,090	25,490	25,490	-1.96%	345	-	+4.68%	-	-
10/03	25,990	26,130	25,990	26,000	+0.42%	271	-	+7.17%	-	-
10/02	26,060	26,130	25,820	25,890	+0.86%	238	-	+7.18%	-	-
10/01	25,760	25,850	25,670	25,670	-0.35%	106	-	+6.74%	-	-
09/28	25,760	25,910	25,760	25,760	+1.22%	115	-	+7.62%	-	-
09/27	25,290	25,790	25,290	25,450	-0.12%	376	-	+6.86%	-	-
09/26	25,040	25,480	25,040	25,480	+1.8%	138	-	+7.48%	-	-
09/25	24,710	25,110	24,710	25,030	+2.2%	98	-	+6.09%	-	-
09/21	24,850	24,850	24,490	24,490	-1.45%	2,016	-	+4.19%	-	-
09/20	24,680	24,910	24,680	24,850	+0.36%	2,041	-	+6.02%	-	-
09/19	24,700	24,760	24,660	24,760	+1.31%	193	-	+6.02%	-	-
09/18	23,940	24,440	23,940	24,440	+2.09%	372	-	+4.96%	-	-
09/14	24,000	24,110	23,900	23,940	-0.08%	117	-	+3.05%	-	-
09/13	23,800	24,100	23,800	23,960	+0.88%	284	-	+3.26%	-	-
09/12	23,760	23,760	23,570	23,750	-0.04%	95	-	+2.5%	-	-
09/11	23,300	23,800	23,300	23,760	+2.46%	168	-	+2.64%	-	-
09/10	23,100	23,190	23,100	23,190	+0.69%	14	-	+0.29%	-	-
09/07	23,080	23,080	22,900	23,030	-0.22%	151	-	-0.39%	-	-
09/06	23,140	23,160	23,080	23,080	-1.2%	27	-	-0.24%	-	-
09/05	23,360	23,360	23,250	23,360	-0.21%	121	-	+0.98%	-	-
09/04	23,490	23,490	23,250	23,410	-0.38%	60	-	+1.24%	-	-
09/03	23,550	23,550	23,320	23,500	-0.25%	37	-	+1.64%	-	-
08/31	23,160	23,560	23,160	23,560	+0.26%	43	-	+1.96%	-	-
08/30	23,460	23,500	23,460	23,500	+0.43%	38	-	+1.72%	-	-
08/29	23,260	23,400	23,260	23,400	+0.56%	42	-	+1.33%	-	-
08/28	23,260	23,350	23,230	23,270	-0.3%	56	-	+0.75%	-	-
08/27	23,250	23,340	23,200	23,340	+0.52%	31	-	+1.02%	-	-
08/24	23,090	23,220	23,090	23,220	+1.62%	86	-	+0.48%	-	-
08/22	22,880	22,880	22,850	22,850	+0.35%	11	-	-1.17%	-	-
08/21	22,580	22,770	22,580	22,770	+0.31%	11	-	-1.6%	-	-
08/20	22,900	22,930	22,690	22,700	0%	31	-	-1.95%	-	-
08/16	22,700	22,700	22,700	22,700	-0.44%	11	-	-1.97%	-	-
08/15	22,800	22,800	22,790	22,800	-0.26%	22	-	-1.49%	-	-
08/14	22,880	22,880	22,860	22,860	+0.57%	7	-	-1.27%	-	-
08/13	22,820	22,820	22,730	22,730	-1.04%	5	-	-1.89%	-	-
08/10	23,200	23,200	22,970	22,970	-0.69%	13	-	-0.85%	-	-
08/09	23,130	23,140	23,090	23,130	-0.52%	25	-	-0.03%	-	-
08/08	23,250	23,250	23,250	23,250	+0.43%	1	-	+0.67%	-	-
08/07	23,110	23,180	23,110	23,150	-0.13%	39	-	+0.43%	-	-
08/06	23,240	23,240	23,110	23,180	+0.35%	14	-	+0.73%	-	-
08/03	23,120	23,180	23,100	23,100	-0.22%	57	-	+0.49%	-	-
08/02	23,480	23,480	23,150	23,150	-1.15%	127	-	+0.74%	-	-
08/01	23,330	23,420	23,300	23,420	+1.65%	33	-	+1.95%	-	-
07/31	23,110	23,110	22,840	23,040	-0.3%	107	-	+0.38%	-	-
07/30	23,210	23,210	23,000	23,110	-0.86%	136	-	+0.68%	-	-
07/27	23,310	23,310	23,310	23,310	+0.6%	6	-	+1.54%	-	-
07/26	23,300	23,300	23,000	23,170	-1.11%	270	-	+1.02%	-	-
07/25	23,500	23,500	23,430	23,430	+0.56%	153	-	+2.21%	-	-
07/24	23,420	23,420	23,300	23,300	-0.64%	197	-	+1.74%	-	-
07/23	23,380	23,570	23,380	23,450	-0.13%	171	-	+2.46%	-	-
07/20	23,600	23,600	23,450	23,480	+0.09%	163	-	+2.74%	-	-
07/19	23,490	23,550	23,460	23,460	-0.13%	79	-	+2.78%	-	-
07/18	23,410	23,560	23,410	23,490	+0.51%	241	-	+3.06%	-	-
07/17	22,960	23,370	22,960	23,370	+1.48%	305	-	+2.73%	-	-
07/13	22,970	23,030	22,970	23,030	+0.88%	6	-	+1.4%	-	-
07/12	22,600	22,860	22,600	22,830	+1.87%	209	-	+0.63%	-	-
07/11	22,490	22,490	22,360	22,410	-2.78%	46	-	-1.16%	-	-
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%	-	-

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

2018/06/06～2018/11/01

株価推移

開示資料

決算

株式

チャート