株価チャート

株価

4/17

前日 (4/16): 32,870
始値: 32,940
高値: 32,940
安値: 32,430
終値 -1.16%: 32,490
出来高 +322.83%: 1,315

乖離率

株価（5日） 移動平均値: -2.04%
33,166
株価（25日） 移動平均値: -4.41%
33,990
出来高（5日） 移動平均値: +245.14%
381

2023/11/20～2024/04/17

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
2024
04/17	32,940	32,940	32,430	32,490	-1.16%	1,315	-	-4.41%	-	-
04/16	33,060	33,060	32,790	32,870	-1.29%	311	-	-3.45%	-	-
04/15	33,330	33,340	33,200	33,300	-0.98%	72	-	-2.31%	-	-
04/12	33,590	33,800	33,560	33,630	+0.27%	138	-	-1.47%	-	-
04/11	33,400	33,580	33,370	33,540	-0.45%	69	-	-1.81%	-	-
04/10	33,910	33,930	33,690	33,690	-0.65%	61	-	-1.44%	-	-
04/09	33,910	33,920	33,720	33,910	+0.3%	256	-	-0.85%	-	-
04/08	33,700	33,970	33,700	33,810	+0.65%	91	-	-1.19%	-	-
04/05	33,830	33,830	33,300	33,590	-0.89%	206	-	-1.91%	-	-
04/04	33,880	34,110	33,830	33,890	+0.71%	53	-	-1.1%	-	-
04/03	33,860	33,860	33,600	33,650	-1.15%	199	-	-1.84%	-	-
04/02	34,340	34,420	33,930	34,040	-0.73%	73	-	-0.76%	-	-
04/01	34,640	34,640	34,250	34,290	-0.98%	309	-	-0.03%	-	-
03/29	34,570	34,660	34,490	34,630	+0.44%	83	-	+1.01%	-	-
03/28	34,930	35,440	34,390	34,480	-0.98%	131	-	+0.66%	-	-
03/27	34,600	34,870	34,600	34,820	+0.66%	36	-	+1.73%	-	-
03/26	34,580	34,620	34,440	34,590	0%	98	-	+1.16%	-	-
03/25	34,870	34,960	34,590	34,590	-1.57%	163	-	+1.23%	-	-
03/22	34,840	35,140	34,840	35,140	+0.75%	225	-	+2.95%	-	-
03/21	34,860	35,030	34,780	34,880	+1.13%	251	-	+2.36%	-	-
03/19	34,300	34,520	34,150	34,490	+0.58%	55	-	+1.32%	-	-
03/18	33,830	34,300	33,830	34,290	+1.75%	85	-	+0.87%	-	-
03/15	33,550	33,840	33,550	33,700	-0.03%	54	-	-0.74%	-	-
03/14	33,560	33,720	33,450	33,710	-0.03%	3,773	-	-0.61%	-	-
03/13	34,090	34,090	33,610	33,720	-0.3%	46	-	-0.51%	-	-
03/12	33,720	33,860	33,470	33,820	-0.47%	304	-	-0.18%	-	-
03/11	33,960	34,040	33,640	33,980	-1.28%	294	-	+0.34%	-	-
03/08	34,300	34,540	33,910	34,420	+0.35%	70	-	+1.74%	-	-
03/07	34,530	34,530	34,250	34,300	+0.5%	272	-	+1.52%	-	-
03/06	34,060	34,180	33,910	34,130	-0.18%	204	-	+1.14%	-	-
03/05	34,080	34,270	34,000	34,190	-0.29%	494	-	+1.44%	-	-
03/04	34,870	34,870	34,230	34,290	-0.44%	207	-	+1.89%	-	-
03/01	34,200	34,440	34,170	34,440	+0.82%	184	-	+2.46%	-	-
02/29	34,140	34,230	33,950	34,160	-0.32%	272	-	+1.75%	-	-
02/28	34,070	34,290	34,070	34,270	+0.47%	63	-	+2.14%	-	-
02/27	34,160	34,250	34,100	34,110	+0.06%	90	-	+1.72%	-	-
02/26	34,100	34,260	34,000	34,090	+0.59%	201	-	+1.77%	-	-
02/22	34,050	34,050	33,890	33,890	+0.18%	91	-	+1.29%	-	-
02/21	33,650	33,830	33,650	33,830	0%	34	-	+1.19%	-	-
02/20	34,000	34,000	33,730	33,830	-0.35%	511	-	+1.25%	-	-
02/19	33,810	33,970	33,730	33,950	-0.26%	292	-	+1.63%	-	-
02/16	34,070	36,350	33,940	34,040	+1.19%	217	-	+1.97%	-	-
02/15	33,900	33,900	33,620	33,640	-0.27%	97	-	+0.89%	-	-
02/14	33,750	33,910	33,600	33,730	-0.88%	92	-	+1.28%	-	-
02/13	33,920	34,080	33,750	34,030	+2.16%	262	-	+2.38%	-	-
02/09	33,270	33,560	33,270	33,310	+0.42%	52	-	+0.48%	-	-
02/08	33,060	33,290	32,920	33,170	+0.97%	49	-	+0.27%	-	-
02/07	32,910	32,940	32,730	32,850	-0.76%	141	-	-0.51%	-	-
02/06	33,410	33,410	33,100	33,100	-0.96%	44	-	+0.42%	-	-
02/05	33,720	33,720	33,390	33,420	-0.12%	334	-	+1.59%	-	-
02/02	33,430	33,610	33,330	33,460	+1%	128	-	+2.02%	-	-
02/01	33,050	33,170	33,000	33,130	-0.45%	192	-	+1.31%	-	-
01/31	33,110	33,280	32,970	33,280	0%	387	-	+2.03%	-	-
01/30	33,320	33,360	33,200	33,280	+0.48%	50	-	+2.31%	-	-
01/29	32,910	33,230	32,910	33,120	+0.49%	171	-	+2.08%	-	-
01/26	33,170	33,170	32,930	32,960	-0.9%	83	-	+1.85%	-	-
01/25	33,310	33,310	33,200	33,260	-0.57%	45	-	+3.06%	-	-
01/24	33,650	33,650	33,290	33,450	-0.48%	266	-	+3.94%	-	-
01/23	34,010	34,010	33,580	33,610	-0.41%	41	-	+4.76%	-	-
01/22	33,420	33,750	33,420	33,750	+1.5%	162	-	+5.55%	-	-
01/19	33,500	33,500	33,200	33,250	+0.24%	145	-	+4.36%	-	-
01/18	33,090	33,250	33,070	33,170	-0.12%	39	-	+4.4%	-	-
01/17	33,400	33,630	33,210	33,210	-0.24%	218	-	+4.86%	-	-
01/16	33,610	33,610	33,260	33,290	-1.22%	290	-	+5.42%	-	-
01/15	33,580	33,700	33,300	33,700	+0.96%	365	-	+7.01%	-	-
01/12	33,150	33,470	33,070	33,380	+1.12%	166	-	+6.4%	-	-
01/11	33,010	33,050	32,780	33,010	+1.04%	170	-	+5.57%	-	-
01/10	32,310	32,700	32,260	32,670	+1.68%	167	-	+4.75%	-	-
01/09	31,870	32,170	31,870	32,130	+1.07%	105	-	+3.23%	-	-
01/05	31,690	31,790	31,650	31,790	+0.63%	69	-	+2.26%	-	-
01/04	31,340	31,590	31,180	31,590	+0.03%	86	-	+1.73%	-	-
2023
12/29	31,520	31,700	31,500	31,580	+0.45%	253	-	+1.76%	-	-
12/28	31,330	31,570	31,330	31,440	-0.06%	44	-	+1.36%	-	-
12/27	31,150	31,530	31,150	31,460	+1.45%	289	-	+1.46%	-	-
12/26	31,020	31,020	30,960	31,010	-0.03%	116	-	+0.07%	-	-
12/25	31,300	31,300	31,020	31,020	-0.1%	38	-	+0.13%	-	-
12/22	31,060	31,100	31,050	31,050	+0.13%	63	-	+0.23%	-	-
12/21	30,860	31,010	30,860	31,010	-0.61%	86	-	+0.16%	-	-
12/20	31,140	31,400	31,140	31,200	+0.55%	99	-	+0.82%	-	-
12/19	30,900	31,030	30,810	31,030	+0.94%	14	-	+0.39%	-	-
12/18	30,700	30,740	30,600	30,740	-0.84%	39	-	-0.46%	-	-
12/15	31,030	31,030	30,950	31,000	+0.1%	14	-	+0.41%	-	-
12/14	31,060	31,070	30,850	30,970	+0.06%	19	-	+0.36%	-	-
12/13	31,030	31,060	30,950	30,950	+0.19%	85	-	+0.38%	-	-
12/12	31,160	31,160	30,890	30,890	-0.39%	26	-	+0.25%	-	-
12/11	30,920	31,010	30,860	31,010	+1.31%	28	-	+0.66%	-	-
12/08	30,920	30,920	30,500	30,610	-1%	76	-	-0.52%	-	-
12/07	30,900	31,020	30,900	30,920	-0.8%	10	-	+0.58%	-	-
12/06	30,620	31,170	30,620	31,170	+1.66%	12	-	+1.58%	-	-
12/05	30,700	30,870	30,660	30,660	-0.42%	5	-	+0.2%	-	-
12/04	30,960	30,960	30,690	30,790	-0.87%	135	-	+0.81%	-	-
12/01	31,250	31,250	31,020	31,060	-0.03%	90	-	+1.95%	-	-
11/30	30,930	31,070	30,930	31,070	-0.29%	59	-	+2.22%	-	-
11/29	31,050	31,230	31,020	31,160	+0.61%	28	-	+2.8%	-	-
11/28	31,060	31,060	30,960	30,970	-0.29%	15	-	+2.46%	-	-
11/27	31,260	31,310	30,950	31,060	-0.35%	127	-	+2.98%	-	-
11/24	31,230	31,290	31,170	31,170	+0.03%	84	-	+3.58%	-	-
11/22	30,890	31,170	30,890	31,160	+0.42%	156	-	+3.76%	-	-
11/21	30,770	31,030	30,770	31,030	+0.71%	24	-	+3.53%	-	-
11/20	30,860	30,990	30,770	30,810	-0.45%	36	-	+3.04%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 7月期	12,860 7/2	11,690 3/25	410 4/8	-	-24.15% 10/10
2009年 7月期	11,850 9/2	7,410 3/13 3/12	404 5/7	+7.41% 12/10	-20.19% 10/27
2010年 7月期	9,790 4/5	8,050 11/30	9,654 2/22	+6.08% 1/15	-7.89% 5/25
2011年 7月期	9,390 2/17	7,600 3/15	2,809 12/30	+5.66% 12/8	-15.16% 3/15
2012年 7月期	8,380 4/2	7,180 6/4	5,771 5/23	+7.58% 7/4	-5.94% 5/18
2013年 7月期	12,950 7/24	7,630 10/15	982 4/9	+8.94% 4/24	-10.48% 6/7
2014年 7月期	14,930 1/14	11,630 8/28	2,757 10/23	+6.27% 6/5	-9.84% 2/4
2015年 7月期	18,510 7/30	13,150 10/17	3,548 9/29	+8.11% 11/4	-9.72% 8/25
2016年 7月期	19,180 8/11	14,490 2/12	1,016 6/13	+7.06% 10/26	-11.4% 1/21
2017年 7月期	20,950 6/26 6/20	16,020 11/9	1,010 6/29	+6.7% 12/14	-5.66% 11/9
2018年 7月期	22,750 1/4	19,700 9/7	203 10/11	+5.52% 10/18	-6.92% 2/14
2019年 7月期	24,400 9/28	17,970 12/26	255 7/18	+6.52% 2/13	-12.24% 12/25
2020年 7月期	25,110 7/10	16,930 3/13	666 7/14	+8.65% 4/17	-24.95% 3/13
2021年 7月期	31,900 3/18	23,960 8/3	2,217 11/6	+6.33% 2/16	-6.47% 5/13
2022年 7月期	31,850 11/15	26,100 1/27	1,302 3/4	+8.47% 9/8	-7.21% 5/12
2023年 7月期	31,160 6/29	26,440 3/16	4,535 7/4	+4.12% 5/22	-4.75% 12/20
最新	32,490 2024/4/17		1,315	-4.41% 33,990

年間値上がり率

2009/12/30 vs 2008/12/22: -12%（0.88倍）
2010/12/30 vs 2009/12/30: 2%（1.02倍）
2011/12/30 vs 2010/12/30: -12%（0.88倍）
2012/12/28 vs 2011/12/30: 8%（1.08倍）
2013/12/30 vs 2012/12/28: 76%（1.76倍）
2014/12/30 vs 2013/12/30: 3%（1.03倍）
2015/12/30 vs 2014/12/30: 17%（1.17倍）
2016/12/30 vs 2015/12/30: 2%（1.02倍）
2017/12/29 vs 2016/12/30: 21%（1.21倍）
2018/12/28 vs 2017/12/29: -13%（0.87倍）
2019/12/30 vs 2018/12/28: 28%（1.28倍）
2020/12/30 vs 2019/12/30: 19%（1.19倍）
2021/12/30 vs 2020/12/30: 2%（1.02倍）
2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: 16%（1.16倍）
2024/04/17 vs 2023/12/29: 3%（1.03倍）
過去安値 7,180円（2012/06/04）: 353%（4.53倍）
32,490円（4/17）

1626 NEXT FUNDS情報通信・サービスその他(TOPIX-17)上場…

株価チャート

株価

4/17

乖離率

2023/11/20～2024/04/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート