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

2022/03/07

2021/10/08～2022/03/07

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
2022
03/07	21,595	21,595	21,250	21,430	-1.11%	97	-	-2.34%	-	-
03/04	21,875	21,940	21,650	21,670	-1.68%	77	-	-1.15%	-	-
03/03	22,105	22,120	22,020	22,040	+0.36%	122	-	+0.59%	-	-
03/02	22,180	22,180	21,950	21,960	-1.72%	98	-	+0.32%	-	-
03/01	22,355	22,455	22,345	22,345	+0.38%	30	-	+2.13%	-	-
02/28	22,225	22,260	22,005	22,260	+0.45%	23	-	+1.88%	-	-
02/25	22,595	22,595	22,050	22,160	+0.16%	197	-	+1.55%	-	-
02/24	22,120	22,230	22,030	22,125	-0.81%	119	-	+1.53%	-	-
02/22	22,160	22,500	22,160	22,305	+0.61%	260	-	+2.4%	-	-
02/21	22,015	22,245	21,980	22,170	-0.89%	34	-	+1.82%	-	-
02/18	22,080	22,370	22,080	22,370	+0.49%	66	-	+2.79%	-	-
02/17	22,350	22,350	22,150	22,260	-0.63%	36	-	+2.32%	-	-
02/16	22,250	22,400	22,175	22,400	+2%	66	-	+2.95%	-	-
02/15	22,135	22,135	21,900	21,960	+0.05%	20	-	+0.97%	-	-
02/14	21,915	22,030	21,835	21,950	-1.57%	87	-	+0.93%	-	-
02/10	22,295	22,330	22,175	22,300	+0.95%	39	-	+2.53%	-	-
02/09	22,105	22,105	21,910	22,090	-0.7%	21	-	+1.56%	-	-
02/08	22,100	22,380	22,100	22,245	+1.37%	124	-	+2.16%	-	-
02/07	21,740	22,000	21,730	21,945	+1.34%	65	-	+0.75%	-	-
02/04	21,665	21,740	21,555	21,655	-0.02%	54	-	-0.66%	-	-
02/03	21,445	21,670	21,445	21,660	+0.32%	39	-	-0.78%	-	-
02/02	21,310	21,650	21,310	21,590	+1.96%	70	-	-1.23%	-	-
02/01	21,275	21,310	21,065	21,175	-0.47%	238	-	-3.25%	-	-
01/31	21,290	21,290	21,005	21,275	+0.07%	43	-	-3%	-	-
01/28	21,345	21,345	21,100	21,260	+1.87%	124	-	-3.26%	-	-
01/27	21,400	21,405	20,800	20,870	-2.48%	572	-	-5.23%	-	-
01/26	21,490	21,555	21,395	21,400	-0.65%	28	-	-3.01%	-	-
01/25	21,575	21,575	21,380	21,540	-0.71%	339	-	-2.48%	-	-
01/24	21,565	21,695	21,460	21,695	+0.6%	68	-	-1.94%	-	-
01/21	21,425	21,565	21,355	21,565	-0.12%	25	-	-2.59%	-	-
01/20	21,335	21,685	21,335	21,590	+0.86%	127	-	-2.57%	-	-
01/19	21,705	21,710	21,350	21,405	-2.3%	355	-	-3.45%	-	-
01/18	22,210	22,210	21,910	21,910	-0.63%	86	-	-1.25%	-	-
01/17	22,045	22,240	22,020	22,050	+0.59%	131	-	-0.66%	-	-
01/14	22,195	22,195	21,785	21,920	-1.11%	193	-	-1.27%	-	-
01/13	22,325	22,325	22,150	22,165	-0.74%	101	-	-0.16%	-	-
01/12	22,175	22,380	22,175	22,330	+0.7%	62	-	+0.71%	-	-
01/11	21,925	22,175	21,925	22,175	+1.14%	88	-	+0.11%	-	-
01/07	22,245	22,245	21,810	21,925	-0.34%	97	-	-0.94%	-	-
01/06	22,250	22,260	22,000	22,000	-1.48%	92	-	-0.55%	-	-
01/05	22,815	22,815	22,275	22,330	-1.63%	196	-	+0.97%	-	-
01/04	22,415	22,700	22,415	22,700	+1.41%	198	-	+2.66%	-	-
2021
12/30	22,400	22,430	22,350	22,385	-0.13%	35	-	+1.27%	-	-
12/29	22,450	22,550	22,360	22,415	-0.16%	97	-	+1.29%	-	-
12/28	22,315	22,500	22,315	22,450	+0.49%	93	-	+1.36%	-	-
12/27	22,345	22,360	22,200	22,340	+0.29%	327	-	+0.76%	-	-
12/24	22,375	22,375	22,230	22,275	-0.29%	95	-	+0.36%	-	-
12/23	22,445	22,445	22,200	22,340	-0.16%	217	-	+0.53%	-	-
12/22	22,490	22,490	22,375	22,375	-0.13%	83	-	+0.52%	-	-
12/21	22,380	22,420	22,075	22,405	+2.26%	1,222	-	+0.46%	-	-
12/20	22,010	22,115	21,910	21,910	-0.45%	72	-	-1.96%	-	-
12/17	22,270	22,345	22,005	22,010	-1.94%	128	-	-1.76%	-	-
12/16	22,240	22,445	22,175	22,445	+1.79%	90	-	-0.02%	-	-
12/15	22,060	22,120	22,045	22,050	-0.14%	74	-	-1.86%	-	-
12/14	21,990	22,160	21,990	22,080	+0.84%	242	-	-1.89%	-	-
12/13	21,975	22,000	21,895	21,895	+0.3%	95	-	-2.9%	-	-
12/10	21,775	22,000	21,775	21,830	-1.22%	242	-	-3.44%	-	-
12/09	22,340	22,340	22,080	22,100	-0.41%	69	-	-2.53%	-	-
12/08	22,135	22,265	22,020	22,190	+1.42%	258	-	-2.37%	-	-
12/07	21,555	21,880	21,360	21,880	+1.86%	253	-	-3.96%	-	-
12/06	22,000	22,000	21,480	21,480	-1.47%	517	-	-5.92%	-	-
12/03	22,200	22,200	21,520	21,800	+0.46%	213	-	-4.81%	-	-
12/02	21,960	22,155	21,700	21,700	+0.14%	155	-	-5.5%	-	-
12/01	21,780	21,780	21,520	21,670	-0.69%	289	-	-5.91%	-	-
11/30	22,735	22,735	21,820	21,820	-1.87%	372	-	-5.49%	-	-
11/29	22,415	22,585	22,120	22,235	-1.35%	263	-	-3.88%	-	-
11/26	22,940	22,940	22,460	22,540	-2.04%	334	-	-2.69%	-	-
11/25	22,970	23,040	22,970	23,010	+0.66%	5	-	-0.78%	-	-
11/24	23,100	23,100	22,780	22,860	-0.87%	240	-	-1.45%	-	-
11/22	22,800	23,060	22,780	23,060	+0.74%	97	-	-0.66%	-	-
11/19	22,910	22,910	22,800	22,890	-0.39%	345	-	-1.48%	-	-
11/18	23,400	23,400	22,840	22,980	-1.16%	314	-	-1.17%	-	-
11/17	23,400	23,400	23,170	23,250	-1.02%	67	-	-0.05%	-	-
11/16	23,510	23,620	23,470	23,490	-0.09%	80	-	+0.96%	-	-
11/15	23,450	23,510	23,420	23,510	+0.73%	62	-	+1.07%	-	-
11/12	23,150	23,340	23,150	23,340	+1%	78	-	+0.38%	-	-
11/11	22,900	23,120	22,900	23,110	+0.78%	31	-	-0.57%	-	-
11/10	22,980	23,060	22,930	22,930	-0.22%	58	-	-1.38%	-	-
11/09	23,080	23,160	22,970	22,980	-0.73%	230	-	-1.29%	-	-
11/08	23,500	23,500	23,100	23,150	-0.9%	90	-	-0.74%	-	-
11/05	23,550	23,550	23,280	23,360	-0.64%	86	-	+0.01%	-	-
11/04	23,600	23,650	23,510	23,510	+0.26%	92	-	+0.47%	-	-
11/02	23,620	23,620	23,350	23,450	-0.42%	73	-	+0.1%	-	-
11/01	23,470	23,570	23,350	23,550	+1.86%	529	-	+0.37%	-	-
10/29	23,070	23,190	22,920	23,120	-0.34%	247	-	-1.65%	-	-
10/28	23,290	23,290	23,070	23,200	-0.81%	107	-	-1.59%	-	-
10/27	23,500	23,530	23,370	23,390	-0.04%	52	-	-0.98%	-	-
10/26	23,190	23,410	23,190	23,400	+1.52%	113	-	-1.12%	-	-
10/25	22,950	23,050	22,950	23,050	+0.44%	111	-	-2.78%	-	-
10/22	23,050	23,140	22,940	22,950	-0.17%	23	-	-3.39%	-	-
10/21	23,220	23,280	22,920	22,990	-0.99%	387	-	-3.4%	-	-
10/20	23,240	23,400	23,180	23,220	+0.26%	95	-	-2.63%	-	-
10/19	23,280	23,380	23,100	23,160	-0.52%	110	-	-3.06%	-	-
10/18	23,600	23,600	23,190	23,280	-1.23%	542	-	-2.75%	-	-
10/15	23,570	23,570	23,350	23,570	+0.99%	119	-	-1.74%	-	-
10/14	23,220	23,400	23,220	23,340	+0.34%	32	-	-2.9%	-	-
10/13	23,220	23,310	23,160	23,260	-0.3%	199	-	-3.44%	-	-
10/12	23,500	23,500	23,280	23,330	-0.26%	10	-	-3.36%	-	-
10/11	23,740	23,760	23,180	23,390	+0.52%	423	-	-3.28%	-	-
10/08	23,310	23,510	23,270	23,270	+0.65%	74	-	-3.86%	-	-

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

2021/10/08～2022/03/07

株価推移

開示資料

決算

株式

チャート