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

2009/01/07

2008/03/25～2009/01/07

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
2009
01/07	11,860	11,860	11,520	11,520	-2.29%	2,880	-	-1.01%	-	-
01/06	12,390	12,390	11,770	11,790	-1.75%	189	-	+1.36%	-	-
01/05	12,300	12,300	12,000	12,000	-0.5%	1,345	-	+3.23%	-	-
2008
12/30	12,030	12,070	12,030	12,060	+0.25%	10	-	+3.93%	-	-
12/29	11,940	12,050	11,910	12,030	+0.5%	114	-	+3.9%	-	-
12/26	12,020	12,050	11,930	11,970	+1.35%	266	-	+3.48%	-	-
12/24	11,770	11,810	11,690	11,810	-1.34%	327	-	+2.15%	-	-
12/22	11,860	12,020	11,860	11,970	+2.31%	119	-	+3.48%	-	-
12/19	11,440	11,750	11,440	11,700	+2.45%	98	-	+1.2%	-	-
12/18	11,510	11,560	11,420	11,420	-0.78%	564	-	-1.17%	-	-
12/17	11,480	11,510	11,330	11,510	+1.59%	118	-	-0.5%	-	-
12/16	11,330	11,330	11,220	11,330	-1.73%	32	-	-2.18%	-	-
12/15	11,400	11,530	11,400	11,530	+3.04%	110	-	-0.74%	-	-
12/12	11,400	11,460	11,110	11,190	-3.78%	323	-	-3.63%	-	-
12/11	11,460	11,630	11,460	11,630	+0.95%	180	-	+0.01%	-	-
12/10	11,630	11,680	11,520	11,520	-0.95%	87	-	-1.13%	-	-
12/09	11,770	11,780	11,620	11,630	-1.61%	878	-	-0.44%	-	-
12/08	11,620	11,880	11,620	11,820	+2.6%	886	-	+1.22%	-	-
12/05	11,690	11,700	11,520	11,520	-0.26%	78	-	-1.49%	-	-
12/04	11,550	11,550	11,520	11,550	+1.67%	227	-	-1.17%	-	-
12/03	11,380	11,390	11,330	11,360	+0.8%	16	-	-2.52%	-	-
12/02	11,360	11,420	11,250	11,270	-2.51%	126	-	-2.99%	-	-
12/01	11,670	11,670	11,490	11,560	-0.6%	22	-	-0.39%	-	-
11/28	11,780	11,780	11,630	11,630	0%	5	-	+0.19%	-	-
11/27	11,500	11,670	11,500	11,630	+2.2%	32	-	+0.19%	-	-
11/26	11,510	11,510	11,370	11,380	-1.64%	21	-	-2.17%	-	-
11/25	11,700	11,700	11,560	11,570	+0.61%	50	-	-0.75%	-	-
11/21	11,330	11,500	11,270	11,500	+0.79%	199	-	-1.29%	-	-
11/20	11,650	11,650	11,400	11,410	-3.22%	189	-	-1.91%	-	-
11/19	11,800	11,800	11,740	11,790	-0.08%	36	-	+1.15%	-	-
11/18	11,770	11,860	11,760	11,800	-1.42%	40	-	+1.24%	-	-
11/17	11,860	12,250	11,850	11,970	+1.44%	333	-	+3.13%	-	-
11/14	11,950	11,950	11,750	11,800	+2.16%	42	-	+1.67%	-	-
11/13	11,250	11,730	11,250	11,550	-1.79%	207	-	-0.69%	-	-
11/12	11,600	11,790	11,600	11,760	-1.01%	193	-	+0.46%	-	-
11/11	11,940	12,140	11,850	11,880	-2.14%	89	-	+0.7%	-	-
11/10	11,650	12,150	11,650	12,140	+6.4%	91	-	+2.1%	-	-
11/07	11,000	11,660	11,000	11,410	-1.98%	93	-	-4.63%	-	-
11/06	12,180	12,180	11,600	11,640	-4.59%	108	-	-3.48%	-	-
11/05	12,310	12,340	10,800	12,200	-0.41%	1,116	-	+0.57%	-	-
11/04	12,160	12,250	11,960	12,250	+5.97%	797	-	+0.42%	-	-
10/31	11,890	11,900	11,560	11,560	-5.4%	708	-	-5.79%	-	-
10/30	11,150	12,230	11,150	12,220	+7.67%	632	-	-1.25%	-	-
10/29	11,500	11,500	10,750	11,350	+5.88%	469	-	-8.75%	-	-
10/28	10,640	10,820	10,230	10,720	+2.68%	138	-	-14.43%	-	-
10/27	11,400	11,400	10,440	10,440	-4.74%	190	-	-17.37%	-	-
10/24	11,620	11,620	10,960	10,960	-5.92%	253	-	-14.11%	-	-
10/23	11,220	11,660	11,080	11,650	+0.26%	533	-	-9.52%	-	-
10/22	12,060	12,090	11,620	11,620	-5.22%	243	-	-10.3%	-	-
10/21	12,190	12,260	12,030	12,260	+2.25%	551	-	-6.08%	-	-
10/20	11,620	11,990	11,440	11,990	+5.27%	406	-	-8.68%	-	-
10/17	11,440	11,480	11,320	11,390	+3.17%	52	-	-13.87%	-	-
10/16	12,200	12,200	11,040	11,040	-8.08%	461	-	-17.27%	-	-
10/15	12,170	12,170	11,700	12,010	+2.04%	183	-	-10.89%	-	-
10/14	12,600	12,600	11,620	11,770	+11.04%	1,070	-	-13.3%	-	-
10/10	12,140	12,140	10,540	10,600	-11.22%	157	-	-22.62%	-	-
10/09	12,400	12,400	11,940	11,940	-3.71%	226	-	-13.9%	-	-
10/08	13,200	13,200	12,400	12,400	-7.74%	85	-	-11.26%	-	-
10/07	14,050	14,050	13,440	13,440	-4.41%	109	-	-4.47%	-	-
10/06	14,280	14,280	14,050	14,060	-0.92%	19	-	-0.5%	-	-
10/03	14,240	14,240	14,190	14,190	+1.43%	14	-	+0.3%	-	-
10/02	13,880	14,000	13,880	13,990	+1.3%	68	-	-1.26%	-	-
10/01	13,660	13,810	13,660	13,810	+2.98%	20	-	-2.62%	-	-
09/30	13,800	13,800	13,400	13,410	-3.59%	166	-	-5.62%	-	-
09/29	14,090	14,120	13,860	13,910	-0.93%	101	-	-2.45%	-	-
09/26	14,000	14,040	13,910	14,040	-0.92%	11	-	-1.78%	-	-
09/25	14,000	14,170	14,000	14,170	+2.68%	97	-	-1.1%	-	-
09/24	13,380	13,800	13,380	13,800	+1.62%	131	-	-3.87%	-	-
09/22	13,500	13,900	13,500	13,580	+1.27%	33	-	-5.67%	-	-
09/19	13,550	13,550	13,400	13,410	-1.03%	138	-	-7.2%	-	-
09/18	13,670	13,670	13,470	13,550	-2.31%	153	-	-6.58%	-	-
09/17	13,790	13,880	13,790	13,870	+2.06%	102	-	-4.72%	-	-
09/16	13,330	13,770	13,330	13,590	-3.82%	1,101	-	-6.91%	-	-
09/12	14,010	14,130	14,010	14,130	0%	30	-	-3.51%	-	-
09/11	14,180	14,210	14,100	14,130	-1.74%	49	-	-3.55%	-	-
09/10	14,190	14,390	14,190	14,380	-0.07%	45	-	-1.92%	-	-
09/09	14,380	14,410	14,380	14,390	+0.07%	3	-	-1.77%	-	-
09/08	14,480	14,480	14,380	14,380	-0.62%	3	-	-1.66%	-	-
09/05	14,620	14,620	14,380	14,470	-2.36%	20	-	-0.9%	-	-
09/04	14,630	14,820	14,630	14,820	+0.07%	9	-	+1.65%	-	-
09/03	14,680	14,850	14,680	14,810	+1.44%	12	-	+1.86%	-	-
09/02	14,720	14,720	14,600	14,600	-1.35%	18	-	+0.75%	-	-
09/01	14,810	14,950	14,800	14,800	-1.2%	39	-	+2.49%	-	-
08/29	14,930	14,980	14,910	14,980	+3.31%	50	-	+4.2%	-	-
08/26	14,510	14,510	14,500	14,500	-1.36%	90	-	+1.33%	-	-
08/25	14,650	14,700	14,650	14,700	+2.8%	90	-	+3.11%	-	-
08/20	14,300	14,300	14,300	14,300	-1.38%	10	-	+0.65%	-	-
08/19	14,620	14,620	14,500	14,500	-1.29%	50	-	+2.18%	-	-
08/18	14,620	14,690	14,620	14,690	-0.54%	20	-	+3.66%	-	-
08/15	14,700	14,770	14,700	14,770	-0.67%	30	-	+4.46%	-	-
08/13	14,870	14,870	14,870	14,870	-0.07%	10	-	+5.4%	-	-
08/12	14,880	14,880	14,880	14,880	+0.54%	10	-	+5.83%	-	-
08/11	14,800	14,800	14,800	14,800	-0.8%	20	-	+5.55%	-	-
08/08	14,620	14,920	14,620	14,920	+0.81%	320	-	+6.66%	-	-
08/07	14,800	14,800	14,750	14,800	-0.27%	60	-	+6.09%	-	-
08/06	14,980	14,980	14,840	14,840	-0.6%	240	-	+6.7%	-	-
08/05	14,770	14,950	14,770	14,930	+1.43%	140	-	+7.72%	-	-
08/04	14,520	14,750	14,520	14,720	+3.08%	190	-	+6.47%	-	-
08/01	14,400	14,400	14,280	14,280	-0.83%	50	-	+3.58%	-	-
07/31	14,310	14,400	14,310	14,400	+2.35%	90	-	+4.66%	-	-
07/30	14,020	14,070	14,020	14,070	+2.63%	30	-	+2.45%	-	-
07/29	13,710	13,710	13,710	13,710	-1.37%	10	-	-0.09%	-	-
07/28	13,900	13,900	13,900	13,900	0%	10	-	+1.25%	-	-
07/25	13,900	13,900	13,900	13,900	+0.51%	20	-	+1.19%	-	-
07/24	13,830	13,830	13,830	13,830	+1.62%	20	-	+0.73%	-	-
07/23	13,610	13,610	13,610	13,610	+2.33%	300	-	-0.87%	-	-
07/22	13,310	13,310	13,300	13,300	+0.76%	110	-	-3.23%	-	-
07/18	13,320	13,320	13,200	13,200	-0.83%	110	-	-4.14%	-	-
07/16	13,200	13,330	13,000	13,310	+0.83%	70	-	-3.56%	-	-
07/15	13,260	13,260	13,200	13,200	-1.93%	70	-	-4.6%	-	-
07/14	13,680	13,680	13,460	13,460	-3.1%	50	-	-2.98%	-	-
07/10	13,890	13,890	13,890	13,890	-0.86%	20	-	-0.06%	-	-
07/09	14,080	14,150	14,010	14,010	+0.94%	50	-	+0.76%	-	-
07/08	13,820	14,220	13,820	13,880	-0.79%	120	-	-0.19%	-	-
07/07	13,740	13,990	13,730	13,990	+2.42%	100	-	+0.45%	-	-
07/04	13,920	13,920	13,660	13,660	-2.01%	100	-	-1.98%	-	-
07/03	13,980	13,980	13,940	13,940	-0.07%	90	-	-0.06%	-	-
07/02	14,000	14,030	13,870	13,950	-0.07%	190	-	+0.08%	-	-
07/01	13,840	14,000	13,840	13,960	+1.53%	130	-	+0.16%	-	-
06/30	13,680	13,750	13,680	13,750	+0.66%	20	-	-1.24%	-	-
06/27	13,850	13,850	13,660	13,660	-2.78%	150	-	-1.85%	-	-
06/26	14,050	14,050	14,050	14,050	+2.11%	10	-	+0.87%	-	-
06/25	13,560	13,760	13,560	13,760	+1.25%	30	-	-1.19%	-	-
06/24	13,680	13,680	13,590	13,590	-1.38%	40	-	-2.47%	-	-
06/23	13,550	13,780	13,550	13,780	+0.22%	80	-	-1.17%	-	-
06/20	13,840	13,850	13,750	13,750	-0.94%	40	-	-1.3%	-	-
06/19	13,990	13,990	13,880	13,880	-1.42%	30	-	-0.2%	-	-
06/17	14,010	14,080	13,990	14,080	+2.33%	60	-	+1.31%	-	-
06/13	13,800	13,800	13,660	13,760	-0.29%	80	-	-0.8%	-	-
06/12	13,960	13,960	13,800	13,800	-1.29%	70	-	-0.35%	-	-
06/11	14,170	14,170	13,980	13,980	+0.07%	20	-	+1.08%	-	-
06/10	14,060	14,060	13,930	13,970	-0.21%	150	-	+1.17%	-	-
06/09	14,370	14,370	13,900	14,000	-1.2%	230	-	+1.55%	-	-
06/06	14,180	14,180	14,170	14,170	+0.43%	40	-	+3.02%	-	-
06/05	14,310	14,310	14,110	14,110	0%	20	-	+2.84%	-	-
06/04	14,090	14,110	14,090	14,110	+0.79%	30	-	+3.19%	-	-
06/03	14,140	14,140	14,000	14,000	-0.71%	120	-	+2.73%	-	-
06/02	14,290	14,290	14,100	14,100	-1.88%	60	-	+3.79%	-	-
05/30	14,190	14,370	14,080	14,370	+0.98%	90	-	+6.2%	-	-
05/29	14,160	14,260	14,160	14,230	+2.01%	70	-	+5.55%	-	-
05/28	13,990	13,990	13,950	13,950	+1.75%	40	-	+3.76%	-	-
05/26	13,940	13,940	13,710	13,710	-1.58%	180	-	+2.12%	-	-
05/23	13,510	13,930	13,510	13,930	+2.8%	90	-	+3.82%	-	-
05/22	13,850	13,850	13,550	13,550	-0.73%	50	-	+1.16%	-	-
05/21	13,890	13,890	13,650	13,650	-2.08%	170	-	+1.96%	-	-
05/20	14,170	14,170	13,880	13,940	-0.29%	200	-	+4.29%	-	-
05/19	13,990	14,010	13,970	13,980	+0.07%	80	-	+5.07%	-	-
05/16	14,030	14,030	13,970	13,970	+1.23%	70	-	+5.37%	-	-
05/15	13,800	13,800	13,800	13,800	+2.3%	10	-	+4.51%	-	-
05/13	13,490	13,490	13,490	13,490	+2.35%	10	-	+2.56%	-	-
05/09	13,460	13,460	13,180	13,180	-3.23%	390	-	-	-	-
05/08	13,620	13,620	13,620	13,620	+1.64%	10	-	-	-	-
05/02	13,430	13,430	13,400	13,400	+1.52%	20	-	-	-	-
05/01	13,340	13,340	13,200	13,200	-1.05%	20	-	-	-	-
04/30	13,340	13,340	13,340	13,340	-0.67%	10	-	-	-	-
04/28	13,470	13,470	13,430	13,430	0%	20	-	-	-	-
04/25	13,430	13,430	13,430	13,430	+1.67%	10	-	-	-	-
04/24	13,210	13,210	13,210	13,210	-0.83%	20	-	-	-	-
04/23	13,300	13,320	13,130	13,320	+2.86%	40	-	-	-	-
04/17	13,010	13,010	12,910	12,950	0%	70	-	-	-	-
04/16	13,000	13,000	12,950	12,950	+0.23%	60	-	-	-	-
04/15	12,920	12,920	12,920	12,920	+1.33%	20	-	-	-	-
04/14	13,350	13,350	12,750	12,750	-3.04%	110	-	-	-	-
04/11	13,100	13,150	13,100	13,150	-1.13%	70	-	-	-	-
04/09	13,490	13,490	13,300	13,300	-1.34%	110	-	-	-	-
04/08	13,420	13,480	13,420	13,480	0%	30	-	-	-	-
04/07	13,370	13,480	13,370	13,480	+0.9%	20	-	-	-	-
04/04	13,360	13,360	13,360	13,360	-0.07%	10	-	-	-	-
04/03	13,310	13,370	13,310	13,370	+1.6%	40	-	-	-	-
04/02	12,850	13,160	12,850	13,160	+5.96%	160	-	-	-	-
03/31	12,740	12,740	12,320	12,420	-2.82%	180	-	-	-	-
03/28	12,780	12,780	12,780	12,780	+1.35%	10	-	-	-	-
03/27	12,610	12,610	12,610	12,610	+0.72%	10	-	-	-	-
03/25	12,580	12,580	12,500	12,520	0%	80	-	-	-	-

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

2008/03/25～2009/01/07

株価推移

開示資料

決算

株式

チャート