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

2009/10/08

2009/05/18～2009/10/08

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
10/08	10,770	10,850	10,750	10,750	-0.19%	149	-	-2.99%	-	-
10/07	10,910	10,910	10,770	10,770	-1.19%	807	-	-3.01%	-	-
10/06	11,040	11,040	10,900	10,900	-0.91%	53	-	-2.01%	-	-
10/05	10,980	11,060	10,980	11,000	-0.18%	109	-	-1.22%	-	-
10/02	11,000	11,030	10,950	11,020	-1.43%	210	-	-1.16%	-	-
10/01	11,170	11,200	11,170	11,180	+0.09%	90	-	+0.22%	-	-
09/30	11,120	11,170	11,120	11,170	+1.27%	24	-	+0.12%	-	-
09/29	11,100	11,100	11,030	11,030	+0.73%	26	-	-1.09%	-	-
09/28	11,140	11,140	10,840	10,950	-3.44%	226	-	-1.82%	-	-
09/25	11,290	11,360	11,240	11,340	+0.44%	291	-	+1.63%	-	-
09/24	11,340	11,430	11,290	11,290	+0.53%	200	-	+1.31%	-	-
09/18	11,200	11,240	11,170	11,230	+0.72%	30	-	+0.88%	-	-
09/17	11,150	11,150	11,150	11,150	0%	170	-	+0.22%	-	-
09/16	11,150	11,230	11,140	11,150	+0.36%	807	-	+0.26%	-	-
09/15	11,130	11,130	11,110	11,110	+0.73%	2	-	-0.05%	-	-
09/14	11,170	11,170	11,030	11,030	-1.08%	98	-	-0.77%	-	-
09/11	11,140	11,150	11,140	11,150	+0.09%	7	-	+0.24%	-	-
09/10	11,050	11,140	11,010	11,140	+1.27%	130	-	+0.22%	-	-
09/09	11,020	11,030	10,970	11,000	-0.63%	71	-	-1%	-	-
09/08	11,050	11,110	11,050	11,070	+0.27%	151	-	-0.39%	-	-
09/07	11,090	11,090	11,040	11,040	+0.55%	104	-	-0.6%	-	-
09/04	11,100	11,100	10,970	10,980	-1.08%	139	-	-1.05%	-	-
09/03	11,140	11,140	11,100	11,100	-0.36%	104	-	+0.12%	-	-
09/02	11,130	11,200	11,120	11,140	-1.68%	310	-	+0.65%	-	-
09/01	11,310	11,370	11,260	11,330	0%	133	-	+2.54%	-	-
08/31	11,410	11,470	11,300	11,330	+0.62%	219	-	+2.78%	-	-
08/28	11,230	11,300	11,230	11,260	+0.54%	71	-	+2.38%	-	-
08/27	11,250	11,250	11,200	11,200	-1.23%	107	-	+2.09%	-	-
08/26	11,280	11,350	11,240	11,340	+1.34%	69	-	+3.59%	-	-
08/25	11,200	11,250	11,190	11,190	-0.09%	31	-	+2.53%	-	-
08/24	11,190	11,200	11,160	11,200	+1.54%	55	-	+2.9%	-	-
08/21	11,200	11,200	11,000	11,030	-0.45%	185	-	+1.66%	-	-
08/20	11,100	11,100	11,080	11,080	+0.09%	251	-	+2.4%	-	-
08/19	11,010	11,070	11,010	11,070	+0.82%	143	-	+2.62%	-	-
08/18	10,930	11,020	10,930	10,980	-0.18%	18	-	+2.08%	-	-
08/17	11,080	11,080	10,960	11,000	-0.45%	85	-	+2.48%	-	-
08/14	10,850	11,110	10,770	11,050	0%	139	-	+3.13%	-	-
08/13	11,020	11,080	11,020	11,050	+0.27%	46	-	+3.23%	-	-
08/12	11,020	11,020	10,970	11,020	-0.9%	42	-	+3.02%	-	-
08/11	11,150	11,170	11,120	11,120	-0.8%	84	-	+3.98%	-	-
08/10	11,140	11,210	11,090	11,210	+2.09%	121	-	+4.94%	-	-
08/07	11,060	11,060	10,960	10,980	-0.27%	36	-	+2.96%	-	-
08/06	11,090	11,090	10,980	11,010	-0.36%	76	-	+3.27%	-	-
08/05	10,950	11,060	10,950	11,050	+1.28%	220	-	+3.66%	-	-
08/04	10,830	10,930	10,830	10,910	+1.21%	172	-	+2.4%	-	-
08/03	10,850	10,850	10,710	10,780	+0.28%	308	-	+1.22%	-	-
07/31	10,700	10,750	10,680	10,750	+1.32%	77	-	+0.88%	-	-
07/30	10,720	10,720	10,610	10,610	-0.56%	39	-	-0.47%	-	-
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%	-	-

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

2009/05/18～2009/10/08

株価推移

開示資料

決算

株式

チャート