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

2010/01/22

2009/08/24～2010/01/22

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
2010
01/22	11,070	11,070	11,000	11,000	-1.43%	8	-	+0.78%	-	-
01/21	10,980	11,160	10,980	11,160	+0.27%	84	-	+2.42%	-	-
01/20	11,020	11,160	11,020	11,130	+1%	414	-	+2.34%	-	-
01/19	10,980	11,020	10,980	11,020	+0.46%	14	-	+1.52%	-	-
01/18	10,940	10,990	10,910	10,970	-0.72%	368	-	+1.22%	-	-
01/15	10,760	11,050	10,760	11,050	-0.09%	437	-	+2.09%	-	-
01/14	10,940	11,060	10,940	11,060	+0.27%	109	-	+2.33%	-	-
01/13	10,930	11,050	10,930	11,030	+0.27%	216	-	+2.23%	-	-
01/12	11,000	11,000	11,000	11,000	0%	265	-	+2.14%	-	-
01/08	11,030	11,030	10,900	11,000	-0.27%	360	-	+2.38%	-	-
01/07	11,060	11,060	11,000	11,030	-0.45%	168	-	+2.9%	-	-
01/06	11,000	11,090	11,000	11,080	+0.82%	489	-	+3.69%	-	-
01/05	11,060	11,060	10,980	10,990	+0.73%	258	-	+3.29%	-	-
01/04	11,020	11,020	10,910	10,910	-0.18%	238	-	+2.91%	-	-
2009
12/30	10,960	11,040	10,930	10,930	-0.18%	86	-	+3.43%	-	-
12/29	10,900	10,950	10,900	10,950	+0.55%	215	-	+3.96%	-	-
12/28	10,860	10,940	10,860	10,890	+0.65%	45	-	+3.71%	-	-
12/25	10,900	10,900	10,820	10,820	-0.09%	13	-	+3.32%	-	-
12/24	10,910	10,910	10,830	10,830	+0.56%	409	-	+3.67%	-	-
12/22	10,750	10,800	10,740	10,770	+0.75%	114	-	+3.35%	-	-
12/21	10,720	10,720	10,680	10,690	-0.19%	103	-	+2.83%	-	-
12/18	10,560	10,710	10,560	10,710	+0.56%	674	-	+3.22%	-	-
12/17	10,650	10,690	10,600	10,650	-0.19%	302	-	+2.83%	-	-
12/16	10,540	10,670	10,540	10,670	+1.23%	1,423	-	+3.1%	-	-
12/15	10,480	10,570	10,480	10,540	+0.19%	71	-	+1.91%	-	-
12/14	10,570	10,570	10,520	10,520	-1.13%	14	-	+1.75%	-	-
12/11	10,550	10,640	10,540	10,640	+0.19%	130	-	+2.9%	-	-
12/10	10,620	10,620	10,620	10,620	+0.28%	3	-	+2.75%	-	-
12/09	10,590	10,590	10,590	10,590	-0.28%	1	-	+2.42%	-	-
12/08	10,590	10,650	10,590	10,620	-0.28%	95	-	+2.7%	-	-
12/07	10,710	10,710	10,620	10,650	+0.47%	58	-	+2.98%	-	-
12/04	10,350	10,600	10,350	10,600	+0.47%	292	-	+2.5%	-	-
12/03	10,460	10,550	10,420	10,550	+1.93%	55	-	+1.96%	-	-
12/02	10,370	10,440	10,350	10,350	-0.29%	57	-	0%	-	-
12/01	10,280	10,380	10,280	10,380	+1.76%	109	-	+0.1%	-	-
11/30	9,940	10,200	9,940	10,200	+2.62%	73	-	-1.81%	-	-
11/27	9,950	10,050	9,930	9,940	-0.7%	65	-	-4.54%	-	-
11/26	10,070	10,070	9,980	10,010	-0.6%	4,338	-	-4.23%	-	-
11/25	10,130	10,140	10,060	10,070	+0.1%	630	-	-4.02%	-	-
11/24	10,150	10,150	10,050	10,060	-0.69%	664	-	-4.45%	-	-
11/20	10,100	10,190	10,100	10,130	-0.49%	112	-	-4.14%	-	-
11/19	10,250	10,250	10,180	10,180	-0.29%	54	-	-3.96%	-	-
11/18	10,180	10,290	10,180	10,210	+0.39%	298	-	-3.91%	-	-
11/17	10,190	10,190	10,150	10,170	+0.1%	65	-	-4.51%	-	-
11/16	10,180	10,200	10,120	10,160	-0.29%	128	-	-4.82%	-	-
11/13	10,020	10,200	10,010	10,190	-0.29%	94	-	-4.75%	-	-
11/12	10,430	10,430	10,170	10,220	-2.29%	239	-	-4.68%	-	-
11/11	10,470	10,510	10,430	10,460	-0.19%	118	-	-2.69%	-	-
11/10	10,600	10,600	10,480	10,480	0%	130	-	-2.69%	-	-
11/09	10,560	10,560	10,480	10,480	-0.66%	22	-	-2.89%	-	-
11/06	10,530	10,550	10,500	10,550	+0.19%	88	-	-2.5%	-	-
11/05	10,730	10,730	10,530	10,530	-1.68%	84	-	-2.9%	-	-
11/04	10,640	10,710	10,630	10,710	+0.75%	22	-	-1.43%	-	-
11/02	10,630	10,630	10,560	10,630	-0.19%	38	-	-2.24%	-	-
10/30	10,650	10,650	10,610	10,650	+0.28%	30	-	-2.32%	-	-
10/29	10,610	10,630	10,590	10,620	-1.12%	210	-	-2.82%	-	-
10/28	10,620	10,740	10,620	10,740	+1.13%	17	-	-1.94%	-	-
10/27	10,690	10,730	10,620	10,620	-2.12%	138	-	-3.18%	-	-
10/26	10,840	10,850	10,770	10,850	+0.18%	214	-	-1.27%	-	-
10/23	10,910	10,910	10,830	10,830	0%	14	-	-1.55%	-	-
10/22	10,910	10,910	10,830	10,830	-0.91%	144	-	-1.63%	-	-
10/21	10,940	10,960	10,930	10,930	-0.55%	15	-	-0.83%	-	-
10/20	11,030	11,030	10,980	10,990	-0.09%	106	-	-0.36%	-	-
10/19	10,990	11,000	10,930	11,000	-0.18%	43	-	-0.27%	-	-
10/16	11,000	11,020	10,950	11,020	+0.55%	109	-	-0.12%	-	-
10/15	10,940	10,960	10,880	10,960	+1.39%	81	-	-0.67%	-	-
10/14	10,790	10,820	10,790	10,810	0%	32	-	-2.04%	-	-
10/13	10,850	10,850	10,760	10,810	+0.09%	14	-	-2.14%	-	-
10/09	10,900	10,900	10,770	10,800	+0.47%	8	-	-2.35%	-	-
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%	-	-

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

2009/08/24～2010/01/22

株価推移

開示資料

決算

株式

チャート