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

2019/01/23

2018/08/22～2019/01/23

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
2019
01/23	21,570	21,600	21,550	21,550	-0.83%	17	-	+0.56%	-	-
01/22	21,850	21,900	21,730	21,730	+0.09%	90	-	+1.22%	-	-
01/21	21,660	21,920	21,660	21,710	+0.23%	111	-	+0.91%	-	-
01/18	21,440	21,680	21,440	21,660	+1.79%	118	-	+0.4%	-	-
01/17	21,250	21,300	21,090	21,280	+0.52%	103	-	-1.64%	-	-
01/16	21,190	21,250	21,090	21,170	-0.52%	95	-	-2.59%	-	-
01/15	21,290	21,290	21,150	21,280	+0.14%	116	-	-2.55%	-	-
01/11	21,580	21,590	21,250	21,250	-0.38%	80	-	-3.2%	-	-
01/10	21,480	21,550	21,330	21,330	-1.07%	41	-	-3.33%	-	-
01/09	21,140	21,710	21,140	21,560	+2.67%	191	-	-2.69%	-	-
01/08	20,890	21,120	20,890	21,000	+0.72%	38	-	-5.53%	-	-
01/07	20,730	20,930	20,730	20,850	+3.01%	176	-	-6.55%	-	-
01/04	19,960	20,270	19,960	20,240	-0.44%	154	-	-9.69%	-	-
2018
12/28	20,860	20,860	20,320	20,330	-2.49%	116	-	-9.79%	-	-
12/27	20,660	21,030	20,550	20,850	+6.27%	167	-	-7.92%	-	-
12/26	19,970	20,110	19,620	19,620	0%	89	-	-13.72%	-	-
12/25	20,080	20,080	19,600	19,620	-5.94%	592	-	-14.32%	-	-
12/21	21,400	21,400	20,840	20,860	-2.52%	99	-	-9.51%	-	-
12/20	21,650	21,770	21,380	21,400	-1.65%	76	-	-7.56%	-	-
12/19	22,070	22,070	21,760	21,760	-1.4%	388	-	-6.36%	-	-
12/18	22,790	22,790	22,070	22,070	-3.96%	459	-	-5.32%	-	-
12/17	23,120	23,120	22,930	22,980	-0.73%	20	-	-1.77%	-	-
12/14	23,390	23,390	23,150	23,150	-1.28%	7	-	-1.21%	-	-
12/13	23,070	23,540	23,070	23,450	+1.87%	139	-	-0.09%	-	-
12/12	22,510	23,030	22,510	23,020	+2.13%	59	-	-1.95%	-	-
12/11	22,750	22,750	22,540	22,540	-1.44%	109	-	-4.09%	-	-
12/10	23,200	23,200	22,870	22,870	-1.51%	30	-	-2.76%	-	-
12/07	23,460	23,460	23,210	23,220	+0.35%	11	-	-1.32%	-	-
12/06	23,490	23,490	23,050	23,140	-2.65%	196	-	-1.56%	-	-
12/05	23,250	23,820	23,250	23,770	+0.17%	87	-	+1.12%	-	-
12/04	24,250	24,250	23,730	23,730	-1.98%	76	-	+1.12%	-	-
12/03	24,380	24,440	24,210	24,210	+0.62%	62	-	+3.35%	-	-
11/30	23,600	24,100	23,600	24,060	+1.82%	64	-	+2.97%	-	-
11/29	23,460	23,750	23,460	23,630	+1.16%	239	-	+1.36%	-	-
11/28	23,150	23,360	23,100	23,360	+1.39%	13	-	+0.15%	-	-
11/27	23,060	23,090	23,000	23,040	-1.33%	75	-	-1.26%	-	-
11/26	23,450	23,450	23,270	23,350	-0.09%	17	-	-0.16%	-	-
11/22	23,370	23,370	23,230	23,370	+1.43%	15	-	-0.26%	-	-
11/21	22,930	23,090	22,910	23,040	-0.86%	17	-	-1.85%	-	-
11/20	23,660	23,660	23,200	23,240	-1.53%	1,128	-	-1.22%	-	-
11/19	23,350	23,600	23,350	23,600	+0.6%	1,028	-	+0.19%	-	-
11/16	23,370	23,460	23,270	23,460	+0.69%	2,590	-	-0.43%	-	-
11/15	23,260	23,430	23,030	23,300	-1.27%	100	-	-1.18%	-	-
11/14	23,750	23,770	23,600	23,600	+0.08%	18	-	-0.06%	-	-
11/13	23,840	23,840	23,400	23,580	-2.36%	110	-	-0.36%	-	-
11/12	24,000	24,240	23,940	24,150	+0.75%	34	-	+1.83%	-	-
11/09	24,150	24,150	23,970	23,970	-0.54%	115	-	+0.87%	-	-
11/08	23,950	24,120	23,950	24,100	+2.12%	186	-	+1.15%	-	-
11/07	23,710	23,710	23,600	23,600	-0.13%	23	-	-1.26%	-	-
11/06	23,310	23,630	23,300	23,630	+2.96%	320	-	-1.51%	-	-
11/05	23,180	23,180	22,950	22,950	-0.95%	12	-	-4.67%	-	-
11/02	22,980	23,300	22,870	23,170	+2.43%	240	-	-4.2%	-	-
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%	-	-

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

2018/08/22～2019/01/23

株価推移

開示資料

決算

株式

チャート