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

2022/05/06

2021/12/06～2022/05/06

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
05/06	23,885	24,140	23,770	24,105	+0.92%	451	-	+3.57%	-	-
05/02	23,640	23,895	23,635	23,885	+0.72%	230	-	+2.85%	-	-
04/28	23,175	23,780	23,175	23,715	+2.62%	121	-	+2.26%	-	-
04/27	22,940	23,140	22,675	23,110	-0.34%	131	-	-0.19%	-	-
04/26	23,300	23,300	23,145	23,190	-0.28%	26	-	+0.21%	-	-
04/25	23,095	23,280	23,095	23,255	-0.11%	89	-	+0.64%	-	-
04/22	23,385	23,385	23,220	23,280	-0.94%	33	-	+0.95%	-	-
04/21	23,280	23,500	23,280	23,500	+0.66%	55	-	+2.12%	-	-
04/20	23,210	23,390	23,110	23,345	+1.02%	37	-	+1.76%	-	-
04/19	23,290	23,290	23,000	23,110	0%	68	-	+1.08%	-	-
04/18	23,330	23,330	22,945	23,110	-1.43%	221	-	+1.39%	-	-
04/15	23,480	23,535	23,400	23,445	-1.03%	121	-	+3.2%	-	-
04/14	23,600	23,725	23,580	23,690	+1.2%	170	-	+4.65%	-	-
04/13	23,065	23,470	23,000	23,410	+0.43%	236	-	+3.92%	-	-
04/12	23,580	23,580	23,205	23,310	-1.73%	251	-	+3.9%	-	-
04/11	23,490	23,735	23,490	23,720	+1.07%	545	-	+6.08%	-	-
04/08	23,475	23,595	23,365	23,470	+0.69%	678	-	+5.35%	-	-
04/07	22,890	23,310	22,890	23,310	+2.08%	548	-	+4.9%	-	-
04/06	22,800	22,835	22,630	22,835	+0.15%	22	-	+3.01%	-	-
04/05	23,055	23,055	22,800	22,800	-0.89%	16	-	+2.95%	-	-
04/04	22,715	23,030	22,715	23,005	+2.09%	130	-	+3.98%	-	-
04/01	22,515	22,570	22,450	22,535	-1.29%	175	-	+2.01%	-	-
03/31	22,900	22,935	22,830	22,830	-0.31%	131	-	+3.42%	-	-
03/30	23,140	23,200	22,775	22,900	-0.26%	215	-	+3.84%	-	-
03/29	22,980	22,980	22,865	22,960	+0.33%	147	-	+4.25%	-	-
03/28	23,075	23,075	22,860	22,885	-0.74%	171	-	+4.02%	-	-
03/25	22,820	23,055	22,815	23,055	+1.3%	1,159	-	+4.91%	-	-
03/24	22,500	22,790	22,500	22,760	-0.26%	80	-	+3.69%	-	-
03/23	22,480	22,845	22,480	22,820	+2.33%	288	-	+4.12%	-	-
03/22	22,290	22,300	22,155	22,300	+0.77%	79	-	+1.91%	-	-
03/18	22,215	22,260	22,065	22,130	+0.34%	127	-	+1.13%	-	-
03/17	22,075	22,075	21,920	22,055	+1.33%	73	-	+0.79%	-	-
03/16	21,475	21,765	21,475	21,765	+1.78%	33	-	-0.57%	-	-
03/15	21,240	21,385	21,240	21,385	+0.05%	30	-	-2.34%	-	-
03/14	21,180	21,450	21,180	21,375	+0.92%	20	-	-2.43%	-	-
03/11	21,220	21,220	21,100	21,180	-1.24%	24	-	-3.37%	-	-
03/10	21,360	21,445	21,080	21,445	+2.61%	65	-	-2.23%	-	-
03/09	21,120	21,120	20,870	20,900	-1.16%	173	-	-4.67%	-	-
03/08	21,320	21,380	21,125	21,145	-1.33%	34	-	-3.62%	-	-
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%	-	-

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

2021/12/06～2022/05/06

株価推移

開示資料

決算

株式

チャート