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

2009/07/29

2009/03/04～2009/07/29

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
2009
07/29	10,750	10,750	10,670	10,670	-0.28%	66	-	+0.02%	-	-
07/28	10,700	10,700	10,690	10,700	0%	4	-	+0.29%	-	-
07/27	10,750	10,790	10,700	10,700	+1.23%	68	-	+0.22%	-	-
07/24	10,650	10,670	10,560	10,570	-0.28%	120	-	-1.04%	-	-
07/23	10,550	10,600	10,540	10,600	+0.86%	32	-	-0.81%	-	-
07/22	10,550	10,550	10,510	10,510	+0.57%	32	-	-1.71%	-	-
07/21	10,500	10,500	10,400	10,450	+0.87%	267	-	-2.35%	-	-
07/17	10,300	10,370	10,300	10,360	+0.78%	94	-	-3.33%	-	-
07/16	10,360	10,360	10,230	10,280	+0.39%	290	-	-4.21%	-	-
07/15	10,260	10,290	10,240	10,240	-0.49%	209	-	-4.74%	-	-
07/14	10,460	10,460	10,250	10,290	-1.53%	126	-	-4.44%	-	-
07/13	10,480	10,560	10,420	10,450	-0.67%	75	-	-3.08%	-	-
07/10	10,730	10,730	10,400	10,520	-2.23%	194	-	-2.48%	-	-
07/09	10,890	10,890	10,730	10,760	-1.19%	78	-	-0.26%	-	-
07/08	10,910	11,010	10,890	10,890	-0.55%	374	-	+1%	-	-
07/07	10,870	10,950	10,870	10,950	+1.2%	131	-	+1.61%	-	-
07/06	10,700	10,820	10,660	10,820	+0.74%	4,093	-	+0.44%	-	-
07/03	10,710	10,750	10,710	10,740	-1.56%	199	-	-0.33%	-	-
07/02	10,980	10,980	10,910	10,910	-0.64%	39	-	+1.25%	-	-
07/01	10,900	11,010	10,890	10,980	+0.64%	80	-	+1.95%	-	-
06/30	10,830	10,910	10,830	10,910	+0.93%	158	-	+1.35%	-	-
06/29	10,880	10,900	10,780	10,810	-1.01%	617	-	+0.46%	-	-
06/26	10,980	10,980	10,780	10,920	+0.65%	119	-	+1.49%	-	-
06/25	10,870	10,870	10,750	10,850	+0.28%	123	-	+0.95%	-	-
06/24	10,740	10,830	10,740	10,820	+1.12%	240	-	+0.71%	-	-
06/23	10,700	10,820	10,700	10,700	-1.83%	234	-	-0.41%	-	-
06/22	10,860	10,950	10,860	10,900	+0.93%	149	-	+1.46%	-	-
06/19	10,720	10,800	10,720	10,800	+0.75%	41	-	+0.64%	-	-
06/18	10,840	10,840	10,700	10,720	-0.28%	77	-	-0.02%	-	-
06/17	10,790	10,800	10,700	10,750	+0.09%	127	-	+0.3%	-	-
06/16	10,780	10,790	10,740	10,740	-0.74%	418	-	+0.24%	-	-
06/15	10,800	10,850	10,740	10,820	+0.74%	155	-	+1.1%	-	-
06/12	10,690	10,800	10,690	10,740	+0.47%	225	-	+0.43%	-	-
06/11	10,740	10,740	10,650	10,690	-0.37%	355	-	+0.11%	-	-
06/10	10,660	10,730	10,610	10,730	+1.04%	486	-	+0.68%	-	-
06/09	10,550	10,620	10,480	10,620	+0.28%	362	-	-0.08%	-	-
06/08	10,500	10,620	10,500	10,590	+0.57%	1,046	-	-0.15%	-	-
06/05	10,680	10,680	10,500	10,530	-0.85%	288	-	-0.43%	-	-
06/04	10,720	10,720	10,610	10,620	-1.21%	173	-	+0.63%	-	-
06/03	10,950	10,950	10,750	10,750	-1.1%	83	-	+2.16%	-	-
06/02	10,990	10,990	10,840	10,870	-0.09%	245	-	+3.6%	-	-
06/01	10,780	10,910	10,780	10,880	+1.49%	112	-	+4.08%	-	-
05/29	10,780	10,790	10,690	10,720	-0.56%	256	-	+2.91%	-	-
05/28	10,830	10,830	10,760	10,780	-0.83%	23	-	+3.7%	-	-
05/27	10,930	10,930	10,800	10,870	+0.83%	78	-	+4.82%	-	-
05/26	10,900	10,900	10,770	10,780	-0.37%	173	-	+4.15%	-	-
05/25	10,780	10,850	10,750	10,820	+1.88%	309	-	+4.73%	-	-
05/22	10,590	10,730	10,590	10,620	-1.03%	112	-	+3.09%	-	-
05/21	10,800	10,800	10,690	10,730	-0.92%	203	-	+4.37%	-	-
05/20	10,760	10,830	10,760	10,830	+1.4%	119	-	+5.58%	-	-
05/19	10,890	10,890	10,640	10,680	+0.85%	252	-	+4.39%	-	-
05/18	10,680	10,710	10,520	10,590	0%	451	-	+3.71%	-	-
05/15	10,660	10,660	10,550	10,590	-0.19%	178	-	+3.82%	-	-
05/14	10,480	10,660	10,480	10,610	-0.47%	153	-	+4.23%	-	-
05/13	10,550	10,680	10,550	10,660	+2.11%	89	-	+4.91%	-	-
05/12	10,570	10,580	10,400	10,440	-1.69%	178	-	+2.91%	-	-
05/11	10,390	10,620	10,260	10,620	+2.71%	181	-	+4.84%	-	-
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%	-	-

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

2009/03/04～2009/07/29

株価推移

開示資料

決算

株式

チャート