ダイワ上場投信・TOPIX-17自動車・輸送機（1639）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

2016/07/29

2015/08/10～2016/07/29

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
2016
07/29	18,610	18,610	18,200	18,200	-2.05%	6	-	+0.17%	-	-
07/21	18,630	18,630	18,580	18,580	+2.6%	6	-	+1.91%	-	-
07/15	18,060	18,110	18,060	18,110	+0.33%	46	-	-0.83%	-	-
07/14	18,010	18,100	18,010	18,050	-1.9%	54	-	-1.65%	-	-
07/13	18,420	18,420	18,400	18,400	+4.43%	6	-	+0.08%	-	-
07/12	17,610	17,620	17,410	17,620	+7.97%	7	-	-4.28%	-	-
07/08	16,320	16,320	16,320	16,320	-1.03%	3	-	-11.61%	-	-
07/07	15,830	16,490	15,830	16,490	-3.96%	30	-	-11.28%	-	-
06/30	17,170	17,170	17,170	17,170	+1.48%	12	-	-8.12%	-	-
06/29	16,920	16,920	16,920	16,920	+4.51%	10	-	-9.58%	-	-
06/28	16,190	16,190	16,190	16,190	-3.46%	1	-	-13.83%	-	-
06/27	16,860	16,860	16,770	16,770	-4.66%	9	-	-11.3%	-	-
06/17	17,590	17,590	17,590	17,590	-5.63%	5	-	-7.65%	-	-
06/06	18,640	18,640	18,640	18,640	-2.71%	5	-	-3.2%	-	-
05/30	19,160	19,160	19,160	19,160	+3.85%	8	-	-1.29%	-	-
05/12	18,150	18,450	18,150	18,450	+2.1%	5	-	-5.38%	-	-
05/02	18,790	18,790	18,070	18,070	-9.38%	32	-	-7.72%	-	-
04/27	19,940	19,940	19,940	19,940	+1.48%	3	-	+1.26%	-	-
04/22	19,650	19,650	19,650	19,650	+2.61%	27	-	-0.4%	-	-
04/14	19,150	19,150	19,150	19,150	+2.24%	20	-	-3.35%	-	-
04/13	18,730	18,730	18,730	18,730	+6.36%	3	-	-5.98%	-	-
04/08	17,560	17,650	17,560	17,610	-3.45%	11	-	-12.27%	-	-
04/07	17,860	18,240	17,860	18,240	-8.71%	49	-	-9.94%	-	-
03/30	19,980	19,980	19,980	19,980	-1.04%	9	-	-2.14%	-	-
03/29	20,190	20,190	20,190	20,190	+2.18%	1	-	-1.73%	-	-
03/25	19,760	19,760	19,760	19,760	+2.07%	1	-	-4.42%	-	-
03/24	19,360	19,360	19,360	19,360	-4.86%	1	-	-7.06%	-	-
03/04	20,100	20,350	20,100	20,350	+7.67%	21	-	-3.24%	-	-
02/25	18,900	18,900	18,900	18,900	-0.21%	1	-	-10.74%	-	-
02/24	18,940	18,940	18,940	18,940	-0.37%	2	-	-11.49%	-	-
02/17	19,010	19,010	19,010	19,010	-2.06%	1	-	-12.19%	-	-
02/16	19,410	19,410	19,410	19,410	+2.16%	1	-	-11.35%	-	-
02/15	19,000	19,000	19,000	19,000	+6.74%	2	-	-14.07%	-	-
02/12	17,990	18,180	17,800	17,800	-5.32%	8	-	-20.36%	-	-
02/10	18,800	18,800	18,800	18,800	-1.93%	2	-	-16.93%	-	-
02/09	19,250	19,250	19,170	19,170	-5.57%	107	-	-16.11%	-	-
02/08	22,300	22,300	20,300	20,300	-10.96%	6	-	-12.05%	-	-
02/01	22,800	22,800	22,800	22,800	+1.42%	10	-	-1.88%	-	-
01/29	22,150	22,480	22,150	22,480	+5.14%	3	-	-3.51%	-	-
01/25	21,770	21,770	21,380	21,380	+4.29%	33	-	-8.55%	-	-
01/21	20,500	20,500	20,500	20,500	-1.63%	20	-	-12.77%	-	-
01/20	20,840	20,840	20,840	20,840	0%	1	-	-11.92%	-	-
01/18	20,840	20,840	20,840	20,840	-4.4%	82	-	-12.38%	-	-
01/15	21,800	21,800	21,800	21,800	-0.32%	2	-	-8.82%	-	-
01/14	21,710	21,870	21,710	21,870	-2.71%	5	-	-8.83%	-	-
01/13	22,340	22,480	22,340	22,480	+1.63%	52	-	-6.54%	-	-
01/12	22,190	22,190	22,120	22,120	-0.94%	3	-	-8.24%	-	-
01/07	22,480	22,480	22,330	22,330	-3.79%	25	-	-7.58%	-	-
01/06	23,210	23,210	23,210	23,210	-0.68%	2	-	-4.08%	-	-
01/05	23,370	23,370	23,370	23,370	-1.39%	8	-	-3.4%	-	-
01/04	23,700	23,700	23,700	23,700	-2.87%	10	-	-1.81%	-	-
2015
12/24	24,400	24,400	24,400	24,400	+2.09%	10	-	+1.43%	-	-
12/14	23,900	23,900	23,900	23,900	-2.45%	23	-	-0.34%	-	-
12/11	24,500	24,500	24,500	24,500	-2.7%	2	-	+2.46%	-	-
12/03	25,180	25,180	25,180	25,180	-0.04%	1	-	+5.68%	-	-
12/01	25,190	25,190	25,190	25,190	+1.49%	5	-	+6.12%	-	-
11/30	24,820	24,820	24,820	24,820	-0.72%	3	-	+4.91%	-	-
11/26	25,000	25,000	25,000	25,000	+0.68%	3	-	+6%	-	-
11/18	24,920	24,920	24,830	24,830	+2.31%	18	-	+5.74%	-	-
11/16	24,220	24,270	24,200	24,270	-2.45%	8	-	+3.77%	-	-
11/09	24,880	24,880	24,880	24,880	+2.73%	7	-	+6.84%	-	-
10/30	24,220	24,220	24,220	24,220	-0.37%	1	-	+4.59%	-	-
10/29	24,470	24,470	24,310	24,310	-0.9%	2	-	+5.34%	-	-
10/28	24,540	24,540	24,530	24,530	+0.25%	8	-	+6.72%	-	-
10/27	24,520	24,520	24,470	24,470	+0.08%	2	-	+6.9%	-	-
10/26	24,450	24,450	24,450	24,450	+2.09%	1	-	+7.1%	-	-
10/22	23,950	23,950	23,950	23,950	0%	1	-	+5.17%	-	-
10/21	23,950	23,950	23,950	23,950	+0.88%	50	-	+5.52%	-	-
10/19	23,740	23,740	23,740	23,740	+0.81%	150	-	+5.03%	-	-
10/14	23,550	23,550	23,550	23,550	-0.93%	150	-	+4.48%	-	-
10/13	23,770	23,770	23,770	23,770	+1.15%	3	-	+5.65%	-	-
10/08	23,500	23,500	23,500	23,500	+1.03%	1	-	+4.5%	-	-
10/07	23,160	23,260	23,160	23,260	+0.91%	11	-	+3.23%	-	-
10/05	23,250	23,250	23,050	23,050	+4.73%	10	-	+1.99%	-	-
09/30	22,010	22,010	22,010	22,010	+1.43%	3	-	-3.05%	-	-
09/29	21,700	21,700	21,700	21,700	-3.64%	1	-	-5.02%	-	-
09/28	22,520	22,520	22,520	22,520	+1.67%	300	-	-2.09%	-	-
09/25	22,190	22,200	22,150	22,150	-0.89%	333	-	-4.17%	-	-
09/24	23,490	23,490	22,310	22,350	-2.78%	309	-	-3.82%	-	-
09/18	22,630	22,990	22,630	22,990	-0.91%	16	-	-1.61%	-	-
09/17	23,150	23,200	23,150	23,200	+0.87%	8	-	-1.11%	-	-
09/16	23,000	23,000	23,000	23,000	+2.72%	2	-	-2.33%	-	-
09/15	22,480	22,480	22,390	22,390	-0.4%	6	-	-5.27%	-	-
09/10	22,570	22,570	22,480	22,480	+3.36%	23	-	-5.39%	-	-
09/08	21,840	21,840	21,750	21,750	+0.55%	7	-	-8.63%	-	-
09/07	21,420	21,630	21,420	21,630	-2.83%	13	-	-9.63%	-	-
09/03	22,260	22,260	22,260	22,260	+1.14%	20	-	-7.57%	-	-
09/02	22,010	22,010	22,010	22,010	-0.54%	2	-	-9.08%	-	-
09/01	22,240	22,240	22,130	22,130	-3.53%	2	-	-9.2%	-	-
08/31	23,000	23,000	22,940	22,940	-0.39%	6	-	-6.52%	-	-
08/28	22,800	23,160	22,800	23,030	+4.21%	29	-	-6.6%	-	-
08/27	22,100	22,100	22,100	22,100	+2.31%	1	-	-10.8%	-	-
08/26	21,650	21,650	21,500	21,600	-2.39%	41	-	-13.4%	-	-
08/25	21,200	22,290	21,000	22,130	-1.73%	135	-	-11.96%	-	-
08/24	23,020	23,020	22,500	22,520	-4.25%	28	-	-11.05%	-	-
08/21	23,750	23,750	23,520	23,520	-4.35%	33	-	-7.74%	-	-
08/20	24,680	24,680	24,590	24,590	-1.56%	21	-	-4.07%	-	-
08/13	24,980	24,980	24,980	24,980	-2.31%	1	-	-2.92%	-	-
08/11	25,810	25,920	25,540	25,570	-0.39%	23	-	-0.98%	-	-
08/10	25,480	25,670	25,480	25,670	+0.75%	3	-	-0.73%	-	-

ダイワ上場投信・TOPIX-17自動車・輸送機（1639）の株価チャート

2015/08/10～2016/07/29

株価推移

開示資料

決算

株式

チャート