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

2011/01/31

2010/08/25～2011/01/31

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
2011
01/31	10,300	10,380	10,280	10,380	+0.19%	105	-	-0.38%	-	-
01/28	10,390	10,390	10,340	10,360	-0.58%	205	-	-0.6%	-	-
01/27	10,450	10,450	10,420	10,420	-0.29%	41	-	-0.05%	-	-
01/26	10,510	10,510	10,450	10,450	-1.04%	308	-	+0.23%	-	-
01/25	10,500	10,560	10,470	10,560	+0.67%	735	-	+1.29%	-	-
01/24	10,410	10,490	10,410	10,490	+0.87%	575	-	+0.68%	-	-
01/21	10,400	10,410	10,390	10,400	+0.19%	1,349	-	-0.12%	-	-
01/20	10,360	10,380	10,350	10,380	0%	91	-	-0.29%	-	-
01/19	10,390	10,390	10,370	10,380	0%	15	-	-0.25%	-	-
01/18	10,400	10,400	10,380	10,380	-0.76%	406	-	-0.22%	-	-
01/17	10,470	10,480	10,440	10,460	+0.48%	2,000	-	+0.62%	-	-
01/14	10,390	10,410	10,390	10,410	-0.38%	4	-	+0.23%	-	-
01/13	10,450	10,450	10,450	10,450	+0.48%	30	-	+0.66%	-	-
01/12	10,430	10,430	10,400	10,400	-0.19%	112	-	+0.24%	-	-
01/11	10,430	10,430	10,420	10,420	-0.1%	31	-	+0.5%	-	-
01/07	10,450	10,450	10,430	10,430	-0.19%	57	-	+0.67%	-	-
01/06	10,430	10,450	10,430	10,450	+0.67%	269	-	+0.92%	-	-
01/05	10,420	10,420	10,380	10,380	-0.48%	78	-	+0.29%	-	-
01/04	10,430	10,430	10,400	10,430	+0.48%	141	-	+0.75%	-	-
2010
12/30	10,420	10,420	10,380	10,380	-0.48%	605	-	+0.29%	-	-
12/29	10,420	10,430	10,400	10,430	+0.19%	33	-	+0.79%	-	-
12/28	10,440	10,450	10,410	10,410	-0.29%	131	-	+0.72%	-	-
12/27	10,390	10,440	10,390	10,440	+0.48%	163	-	+1.11%	-	-
12/24	10,420	10,420	10,390	10,390	-0.19%	140	-	+0.72%	-	-
12/22	10,450	10,450	10,410	10,410	-0.57%	334	-	+1%	-	-
12/21	10,400	10,490	10,400	10,470	+0.67%	15	-	+1.66%	-	-
12/20	10,480	10,480	10,400	10,400	-0.38%	34	-	+1.09%	-	-
12/17	10,440	10,460	10,440	10,440	+0.1%	65	-	+1.58%	-	-
12/16	10,430	10,450	10,430	10,430	+0.19%	231	-	+1.6%	-	-
12/15	10,400	10,410	10,400	10,410	+0.68%	63	-	+1.52%	-	-
12/14	10,350	10,350	10,340	10,340	+0.1%	10	-	+1.01%	-	-
12/13	10,310	10,330	10,300	10,330	+0.49%	37	-	+1.08%	-	-
12/10	10,430	10,430	10,280	10,280	-0.29%	102	-	+0.78%	-	-
12/08	10,240	10,330	10,240	10,310	+1.18%	287	-	+1.25%	-	-
12/07	10,220	10,220	10,180	10,190	-0.39%	100	-	+0.26%	-	-
12/06	10,270	10,270	10,230	10,230	-0.49%	104	-	+0.78%	-	-
12/03	10,280	10,280	10,280	10,280	-0.1%	3	-	+1.37%	-	-
12/02	10,360	10,360	10,290	10,290	+0.49%	6	-	+1.58%	-	-
11/30	10,280	10,280	10,240	10,240	0%	4	-	+1.18%	-	-
11/26	10,240	10,240	10,240	10,240	-0.29%	20	-	+1.23%	-	-
11/25	10,330	10,330	10,270	10,270	-0.58%	3	-	+1.53%	-	-
11/24	10,250	10,330	10,250	10,330	-0.86%	46	-	+2.15%	-	-
11/22	10,470	10,470	10,420	10,420	+0.39%	57	-	+3.11%	-	-
11/19	10,430	10,430	10,350	10,380	+0.39%	19	-	+2.8%	-	-
11/18	10,200	10,340	10,200	10,340	+1.97%	42	-	+2.52%	-	-
11/17	10,120	10,140	10,120	10,140	+0.2%	35	-	+0.56%	-	-
11/16	10,210	10,210	10,120	10,120	-0.88%	8	-	+0.3%	-	-
11/15	10,210	10,210	10,210	10,210	+0.29%	11	-	+1.16%	-	-
11/12	10,200	10,200	10,180	10,180	-0.2%	10	-	+0.87%	-	-
11/11	10,220	10,220	10,200	10,200	+0.1%	12	-	+1.09%	-	-
11/10	10,220	10,230	10,190	10,190	+0.3%	104	-	+0.99%	-	-
11/09	10,140	10,160	10,140	10,160	+0.3%	6	-	+0.73%	-	-
11/08	10,140	10,140	10,130	10,130	0%	15	-	+0.39%	-	-
11/05	10,160	10,180	10,130	10,130	+1.3%	107	-	+0.36%	-	-
11/04	9,980	10,000	9,980	10,000	+0.91%	6	-	-0.98%	-	-
11/02	9,870	9,910	9,850	9,910	+0.92%	79	-	-1.98%	-	-
11/01	9,810	9,860	9,810	9,820	-0.41%	70	-	-3%	-	-
10/29	9,800	9,870	9,800	9,860	+0.2%	81	-	-2.75%	-	-
10/28	9,830	9,840	9,820	9,840	-0.2%	15	-	-3.05%	-	-
10/27	9,990	9,990	9,830	9,860	-1.2%	173	-	-2.97%	-	-
10/26	9,970	9,990	9,970	9,980	-0.4%	33	-	-1.94%	-	-
10/25	10,060	10,060	10,020	10,020	-0.4%	115	-	-1.59%	-	-
10/21	10,050	10,060	10,050	10,060	-0.4%	2	-	-1.28%	-	-
10/20	10,150	10,150	10,080	10,100	-1.27%	188	-	-0.91%	-	-
10/19	10,200	10,280	10,200	10,230	+0.1%	8	-	+0.37%	-	-
10/18	10,180	10,220	10,180	10,220	+0.79%	101	-	+0.33%	-	-
10/15	10,200	10,200	10,110	10,140	-0.69%	117	-	-0.4%	-	-
10/14	10,180	10,210	10,180	10,210	+1.09%	31	-	+0.27%	-	-
10/12	10,220	10,220	10,100	10,100	-1.75%	13	-	-0.76%	-	-
10/08	10,290	10,330	10,280	10,280	-0.1%	40	-	+1.04%	-	-
10/07	10,290	10,310	10,290	10,290	+0.88%	1,128	-	+1.28%	-	-
10/06	10,260	10,260	10,200	10,200	+0.2%	4	-	+0.55%	-	-
10/05	10,090	10,180	10,090	10,180	+0.49%	202	-	+0.38%	-	-
10/04	10,210	10,210	10,130	10,130	-0.69%	103	-	-0.02%	-	-
10/01	10,080	10,200	10,080	10,200	+0.99%	446	-	+0.77%	-	-
09/30	10,300	10,300	10,100	10,100	-1.85%	29	-	-0.08%	-	-
09/29	10,250	10,290	10,230	10,290	+0.98%	121	-	+1.87%	-	-
09/28	10,240	10,240	10,190	10,190	-0.68%	63	-	+1.04%	-	-
09/27	10,260	10,290	10,260	10,260	-0.1%	28	-	+1.86%	-	-
09/24	10,210	10,270	10,210	10,270	-0.1%	227	-	+2.05%	-	-
09/22	10,170	10,280	10,170	10,280	+0.98%	287	-	+2.24%	-	-
09/21	10,220	10,220	10,150	10,180	+0.39%	25	-	+1.36%	-	-
09/17	10,150	10,150	10,140	10,140	-0.1%	4	-	+1.04%	-	-
09/16	10,250	10,250	10,150	10,150	-0.68%	5	-	+1.23%	-	-
09/15	10,100	10,220	10,090	10,220	+0.99%	53	-	+2.04%	-	-
09/14	10,120	10,120	10,120	10,120	-0.78%	15	-	+1.14%	-	-
09/13	10,220	10,220	10,190	10,200	+0.49%	8	-	+1.94%	-	-
09/10	10,190	10,200	10,150	10,150	+0.79%	110	-	+1.49%	-	-
09/09	10,070	10,070	10,070	10,070	0%	1	-	+0.72%	-	-
09/08	10,080	10,110	10,070	10,070	-0.3%	48	-	+0.72%	-	-
09/07	10,130	10,150	10,090	10,100	-0.59%	115	-	+1.06%	-	-
09/06	10,270	10,270	10,120	10,160	+0.69%	283	-	+1.69%	-	-
09/03	10,080	10,100	10,060	10,090	+0.5%	599	-	+1.06%	-	-
09/02	10,000	10,040	9,930	10,040	+1.31%	677	-	+0.59%	-	-
09/01	9,890	9,910	9,880	9,910	+0.2%	169	-	-0.7%	-	-
08/31	9,950	9,970	9,890	9,890	-2.37%	443	-	-0.97%	-	-
08/30	10,080	10,130	10,080	10,130	+1.71%	114	-	+1.41%	-	-
08/27	9,900	9,960	9,900	9,960	+0.91%	448	-	-0.22%	-	-
08/26	9,850	9,870	9,850	9,870	+0.2%	12	-	-1.09%	-	-
08/25	9,900	9,900	9,840	9,850	-0.81%	208	-	-1.28%	-	-

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

2010/08/25～2011/01/31

株価推移

開示資料

決算

株式

チャート