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

2010/05/07

2009/12/07～2010/05/07

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
2010
05/07	10,440	10,550	10,430	10,500	-2.23%	917	-	-5.29%	-	-
05/06	10,640	10,770	10,630	10,740	-1.29%	149	-	-3.37%	-	-
04/30	10,860	10,920	10,860	10,880	+1.68%	22	-	-2.29%	-	-
04/28	10,830	10,830	10,680	10,700	-1.83%	214	-	-4%	-	-
04/27	11,040	11,040	10,890	10,900	-0.82%	66	-	-2.37%	-	-
04/26	11,040	11,040	10,990	10,990	+1.01%	453	-	-1.66%	-	-
04/23	10,940	10,940	10,830	10,880	-0.91%	133	-	-2.74%	-	-
04/22	11,070	11,070	10,970	10,980	-1.61%	225	-	-1.93%	-	-
04/21	11,110	11,160	11,110	11,160	+0.36%	27	-	-0.36%	-	-
04/20	11,090	11,120	11,090	11,120	+0.45%	215	-	-0.66%	-	-
04/19	11,160	11,170	11,070	11,070	-1.16%	77	-	-1.08%	-	-
04/16	11,290	11,290	11,200	11,200	-0.8%	115	-	+0.08%	-	-
04/15	11,330	11,330	11,290	11,290	+0.09%	124	-	+0.99%	-	-
04/14	11,200	11,330	11,200	11,280	+0.36%	186	-	+1.08%	-	-
04/13	11,360	11,360	11,240	11,240	-1.14%	63	-	+0.89%	-	-
04/12	11,320	11,370	11,320	11,370	+0.53%	313	-	+2.19%	-	-
04/09	11,310	11,310	11,310	11,310	+0.8%	35	-	+1.79%	-	-
04/08	11,220	11,250	11,220	11,220	-0.53%	23	-	+1.17%	-	-
04/07	11,210	11,310	11,210	11,280	+0.53%	222	-	+1.86%	-	-
04/06	11,130	11,220	11,130	11,220	+0.54%	149	-	+1.47%	-	-
04/05	11,190	11,220	11,160	11,160	0%	121	-	+1.06%	-	-
04/02	11,300	11,300	11,160	11,160	-0.36%	158	-	+1.18%	-	-
04/01	11,080	11,250	10,480	11,200	+0.45%	799	-	+1.65%	-	-
03/31	11,190	11,190	11,150	11,150	-0.27%	248	-	+1.34%	-	-
03/30	11,240	11,240	11,170	11,180	-0.09%	172	-	+1.71%	-	-
03/29	11,210	11,210	11,140	11,190	-0.53%	14	-	+1.9%	-	-
03/26	11,200	11,250	11,160	11,250	+0.9%	375	-	+2.61%	-	-
03/25	11,200	11,200	11,140	11,150	-0.18%	45	-	+1.86%	-	-
03/24	11,170	11,220	11,140	11,170	-0.18%	647	-	+2.18%	-	-
03/23	11,230	11,230	11,190	11,190	-0.36%	1,614	-	+2.57%	-	-
03/19	11,130	11,270	11,130	11,230	+0.9%	485	-	+3.14%	-	-
03/18	11,100	11,160	11,100	11,130	+0.36%	296	-	+2.41%	-	-
03/17	11,100	11,100	11,060	11,090	+0.82%	489	-	+2.25%	-	-
03/16	11,000	11,000	11,000	11,000	-0.45%	2	-	+1.58%	-	-
03/15	11,050	11,090	11,020	11,050	-0.09%	167	-	+2.12%	-	-
03/12	10,980	11,080	10,980	11,060	+1.37%	1,416	-	+2.27%	-	-
03/11	10,870	10,910	10,870	10,910	+1.21%	205	-	+0.89%	-	-
03/10	10,800	10,810	10,780	10,780	-0.46%	32	-	-0.38%	-	-
03/09	10,860	10,860	10,830	10,830	-0.46%	254	-	+0.01%	-	-
03/08	10,920	10,920	10,860	10,880	-1%	440	-	+0.4%	-	-
03/05	10,840	10,990	10,840	10,990	+1.85%	14	-	+1.42%	-	-
03/04	10,790	10,790	10,790	10,790	-0.28%	9	-	-0.45%	-	-
03/03	11,000	11,050	10,780	10,820	-0.55%	57	-	-0.28%	-	-
03/02	10,870	10,900	10,870	10,880	+0.46%	311	-	+0.24%	-	-
03/01	10,930	10,940	10,830	10,830	0%	585	-	-0.27%	-	-
02/26	10,860	10,860	10,830	10,830	-0.28%	4	-	-0.33%	-	-
02/25	10,860	10,860	10,860	10,860	+0.28%	1	-	-0.17%	-	-
02/24	10,800	10,830	10,800	10,830	-0.46%	10	-	-0.55%	-	-
02/23	10,880	10,880	10,840	10,880	-0.27%	317	-	-0.17%	-	-
02/22	10,910	10,970	10,910	10,910	+1.49%	2,434	-	+0.08%	-	-
02/19	10,810	10,810	10,730	10,750	-0.56%	115	-	-1.44%	-	-
02/18	10,850	10,850	10,810	10,810	+0.19%	12	-	-1%	-	-
02/17	10,790	10,790	10,790	10,790	+1.41%	1	-	-1.26%	-	-
02/16	10,640	10,640	10,640	10,640	+0.09%	50	-	-2.71%	-	-
02/15	10,660	10,730	10,630	10,630	-0.84%	82	-	-2.93%	-	-
02/12	10,700	10,720	10,700	10,720	+1.13%	2	-	-2.25%	-	-
02/10	10,600	10,600	10,600	10,600	-0.47%	2	-	-3.47%	-	-
02/09	10,670	10,710	10,620	10,650	-1.48%	242	-	-3.16%	-	-
02/08	10,770	10,820	10,770	10,810	-0.46%	530	-	-1.79%	-	-
02/05	10,880	10,910	10,860	10,860	-1.81%	254	-	-1.38%	-	-
02/04	11,110	11,110	11,060	11,060	-0.36%	10	-	+0.4%	-	-
02/03	11,040	11,110	11,010	11,100	+1.09%	246	-	+0.83%	-	-
02/02	11,250	11,250	10,920	10,980	-0.36%	147	-	-0.16%	-	-
02/01	10,820	11,020	10,820	11,020	+1.57%	379	-	+0.25%	-	-
01/29	10,970	10,980	10,850	10,850	-2.08%	337	-	-1.2%	-	-
01/28	11,000	11,080	10,980	11,080	+0.27%	172	-	+0.96%	-	-
01/27	11,060	11,100	11,050	11,050	+1.1%	136	-	+0.82%	-	-
01/26	10,970	11,070	10,930	10,930	-0.73%	803	-	-0.13%	-	-
01/25	10,950	11,070	10,950	11,010	+0.09%	217	-	+0.7%	-	-
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%	-	-

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

2009/12/07～2010/05/07

株価推移

開示資料

決算

株式

チャート