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

2009/05/08

2008/12/04～2009/05/08

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
05/08	10,000	10,340	10,000	10,340	+1.87%	625	-	+2.37%	-	-
05/07	10,240	10,240	10,060	10,150	+1.1%	1,117	-	+0.57%	-	-
05/01	10,080	10,080	9,970	10,040	0%	711	-	-0.53%	-	-
04/30	10,080	10,130	10,030	10,040	+1.93%	698	-	-0.73%	-	-
04/28	10,070	10,100	9,840	9,850	-1.2%	2,504	-	-2.74%	-	-
04/27	10,040	10,090	9,930	9,970	+1.32%	438	-	-1.67%	-	-
04/24	10,070	10,070	9,840	9,840	-1.4%	242	-	-2.88%	-	-
04/23	9,900	9,980	9,860	9,980	+0.81%	180	-	-1.4%	-	-
04/22	9,990	9,990	9,880	9,900	-0.8%	402	-	-2.04%	-	-
04/21	10,000	10,060	9,970	9,980	-1.87%	426	-	-1.08%	-	-
04/20	10,170	10,210	10,130	10,170	+0.3%	301	-	+1.01%	-	-
04/17	10,500	10,500	10,140	10,140	-2.41%	242	-	+0.97%	-	-
04/16	10,400	10,460	10,390	10,390	+0.87%	152	-	+3.79%	-	-
04/15	10,170	10,330	10,130	10,300	+1.98%	274	-	+3.26%	-	-
04/14	10,090	10,100	9,990	10,100	+0.1%	128	-	+1.67%	-	-
04/13	10,150	10,170	10,070	10,090	-0.49%	970	-	+1.73%	-	-
04/10	10,220	10,220	10,120	10,140	-0.29%	90	-	+2.23%	-	-
04/09	10,170	10,200	10,160	10,170	0%	74	-	+2.48%	-	-
04/08	10,360	10,360	10,030	10,170	-1.36%	50	-	+2.52%	-	-
04/07	10,170	10,360	10,170	10,310	+2.28%	229	-	+3.98%	-	-
04/06	10,350	10,350	10,080	10,080	-0.69%	321	-	+1.76%	-	-
04/03	10,240	10,260	10,100	10,150	-1.07%	542	-	+2.34%	-	-
04/02	10,380	10,380	10,130	10,260	+1.99%	179	-	+3.39%	-	-
04/01	9,980	10,070	9,900	10,060	+1.51%	68	-	+1.35%	-	-
03/31	9,960	10,100	9,910	9,910	-1.98%	75	-	-0.28%	-	-
03/30	10,000	10,350	10,000	10,110	-0.88%	303	-	+1.47%	-	-
03/27	10,550	10,550	10,160	10,200	-3.32%	336	-	+2.21%	-	-
03/26	10,340	10,550	10,340	10,550	+1.93%	78	-	+5.57%	-	-
03/25	10,200	10,350	10,190	10,350	+1.97%	27	-	+3.56%	-	-
03/24	10,200	10,200	9,970	10,150	+3.57%	121	-	+1.36%	-	-
03/23	9,620	9,800	9,620	9,800	+2.3%	276	-	-2.42%	-	-
03/19	9,710	9,710	9,580	9,580	0%	82	-	-4.98%	-	-
03/18	9,560	9,600	9,480	9,580	+1.05%	232	-	-5.35%	-	-
03/17	9,470	9,480	9,460	9,480	+0.11%	24	-	-6.8%	-	-
03/16	9,510	9,620	9,470	9,470	-0.73%	110	-	-7.43%	-	-
03/13	9,470	9,560	9,470	9,540	+2.14%	246	-	-7.32%	-	-
03/12	9,500	9,520	9,340	9,340	-1.58%	81	-	-9.69%	-	-
03/11	9,430	9,600	9,430	9,490	+2.26%	1,676	-	-8.84%	-	-
03/10	9,590	9,590	9,270	9,280	-4.23%	345	-	-11.35%	-	-
03/09	9,920	9,940	9,600	9,690	-4.25%	279	-	-8.13%	-	-
03/06	10,050	10,130	9,990	10,120	-1.27%	40	-	-4.62%	-	-
03/05	10,100	10,250	10,100	10,250	+1.69%	50	-	-3.83%	-	-
03/04	9,920	10,110	9,920	10,080	+0.4%	95	-	-5.78%	-	-
03/03	9,890	10,090	9,870	10,040	-0.5%	267	-	-6.58%	-	-
03/02	10,170	10,170	10,060	10,090	-2.7%	50	-	-6.49%	-	-
02/27	10,100	10,390	10,020	10,370	+0.68%	389	-	-4.19%	-	-
02/26	10,310	10,480	10,280	10,300	-0.19%	68	-	-5.12%	-	-
02/25	10,390	10,390	10,270	10,320	-0.39%	58	-	-5.11%	-	-
02/24	10,450	10,450	10,330	10,360	-1.99%	60	-	-4.86%	-	-
02/23	10,270	10,580	10,270	10,570	+0.96%	41	-	-3.12%	-	-
02/20	10,520	10,600	10,460	10,470	-0.76%	135	-	-4.2%	-	-
02/19	10,700	10,700	10,550	10,550	-0.19%	64	-	-3.63%	-	-
02/18	10,670	10,700	10,540	10,570	-2.76%	93	-	-3.68%	-	-
02/17	10,800	10,870	10,800	10,870	+0.09%	13	-	-1.19%	-	-
02/16	10,740	10,860	10,740	10,860	+0.84%	20	-	-1.5%	-	-
02/13	10,600	10,880	10,600	10,770	+1.7%	35	-	-2.49%	-	-
02/12	10,790	10,790	10,590	10,590	-2.22%	221	-	-4.38%	-	-
02/10	10,930	10,940	10,820	10,830	-1.01%	33	-	-2.63%	-	-
02/09	11,250	11,250	10,940	10,940	-1%	36	-	-2.06%	-	-
02/06	11,150	11,150	11,000	11,050	+2.79%	544	-	-1.46%	-	-
02/05	10,880	10,880	10,720	10,750	-2.54%	672	-	-4.48%	-	-
02/04	11,040	11,040	10,930	11,030	+0.64%	66	-	-2.41%	-	-
02/03	11,150	11,250	10,950	10,960	-2.58%	577	-	-3.3%	-	-
02/02	11,170	11,260	11,170	11,250	-0.18%	123	-	-1.09%	-	-
01/30	11,160	11,270	11,010	11,270	-0.27%	153	-	-1.07%	-	-
01/29	11,310	11,310	11,190	11,300	+0.36%	80	-	-0.86%	-	-
01/28	11,350	11,350	11,260	11,260	-0.35%	3	-	-1.28%	-	-
01/27	11,130	11,350	11,110	11,300	+1.62%	1,169	-	-0.96%	-	-
01/26	10,860	11,140	10,860	11,120	+1.55%	32	-	-2.61%	-	-
01/23	10,950	10,950	10,900	10,950	-1.79%	9	-	-4.12%	-	-
01/22	11,010	11,180	10,930	11,150	+3.15%	157	-	-2.6%	-	-
01/21	10,530	10,950	10,530	10,810	+1.5%	197	-	-5.7%	-	-
01/20	10,840	10,840	10,650	10,650	-2.2%	413	-	-7.36%	-	-
01/19	11,050	11,050	10,850	10,890	-1.36%	113	-	-5.66%	-	-
01/16	11,020	11,040	10,960	11,040	+1.19%	22	-	-4.56%	-	-
01/15	11,020	11,020	10,900	10,910	-2.76%	289	-	-5.85%	-	-
01/14	11,250	11,330	11,220	11,220	-0.27%	40	-	-3.33%	-	-
01/13	11,280	11,390	11,150	11,250	-2%	240	-	-3.08%	-	-
01/09	11,350	11,540	11,350	11,480	+1.15%	3,657	-	-1.21%	-	-
01/08	11,360	11,530	11,350	11,350	-1.48%	283	-	-2.38%	-	-
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%	-	-

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

2008/12/04～2009/05/08

株価推移

開示資料

決算

株式

チャート