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

2011/05/16

2010/12/14～2011/05/16

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
05/16	10,090	10,130	10,090	10,130	-0.39%	584	-	-1.73%	-	-
05/13	10,310	10,310	10,120	10,170	-1.64%	43	-	-1.41%	-	-
05/12	10,370	10,420	10,330	10,340	-0.48%	421	-	+0.17%	-	-
05/11	10,410	10,410	10,360	10,390	0%	1,505	-	+0.68%	-	-
05/10	10,390	10,390	10,390	10,390	0%	3	-	+0.71%	-	-
05/09	10,410	10,420	10,370	10,390	-0.19%	333	-	+0.75%	-	-
05/06	10,390	10,410	10,340	10,410	0%	191	-	+1.01%	-	-
05/02	10,400	10,410	10,350	10,410	+0.97%	182	-	+1.12%	-	-
04/28	10,240	10,310	10,210	10,310	+1.18%	516	-	+0.26%	-	-
04/27	10,150	10,240	10,150	10,190	+0.69%	25	-	-0.78%	-	-
04/26	10,130	10,150	10,100	10,120	-0.88%	78	-	-1.36%	-	-
04/25	10,290	10,290	10,210	10,210	-0.78%	118	-	-0.44%	-	-
04/22	10,300	10,340	10,290	10,290	-1.25%	212	-	+0.49%	-	-
04/21	10,400	10,440	10,400	10,420	+0.77%	13	-	+1.98%	-	-
04/20	10,300	10,350	10,300	10,340	+0.78%	185	-	+1.58%	-	-
04/19	10,310	10,340	10,250	10,260	-0.68%	152	-	+1.17%	-	-
04/18	10,320	10,330	10,310	10,330	+0.29%	29	-	+1.91%	-	-
04/15	10,300	10,300	10,300	10,300	-0.39%	29	-	+1.57%	-	-
04/14	10,350	10,350	10,290	10,340	-0.67%	285	-	+1.84%	-	-
04/13	10,310	10,410	10,310	10,410	+1.26%	239	-	+2.41%	-	-
04/12	10,330	10,330	10,260	10,280	-0.96%	419	-	+1.06%	-	-
04/11	10,350	10,380	10,340	10,380	+0.39%	176	-	+1.93%	-	-
04/08	10,270	10,400	10,270	10,340	+0.58%	495	-	+1.45%	-	-
04/07	10,340	10,350	10,270	10,280	0%	547	-	+0.75%	-	-
04/06	10,340	10,350	10,280	10,280	-0.19%	173	-	+0.65%	-	-
04/05	10,360	10,360	10,280	10,300	-0.29%	225	-	+0.7%	-	-
04/04	10,310	10,350	10,310	10,330	+0.29%	344	-	+0.87%	-	-
04/01	10,350	10,380	10,300	10,300	-0.1%	688	-	+0.5%	-	-
03/31	10,320	10,320	10,290	10,310	+0.1%	114	-	+0.49%	-	-
03/30	10,230	10,300	10,190	10,300	+0.88%	155	-	+0.25%	-	-
03/29	10,120	10,210	10,120	10,210	+0.79%	273	-	-0.8%	-	-
03/28	10,180	10,180	10,090	10,130	+0.2%	68	-	-1.79%	-	-
03/25	10,120	10,130	10,080	10,110	+1.1%	44	-	-2.24%	-	-
03/24	9,980	10,050	9,980	10,000	+0.7%	62	-	-3.54%	-	-
03/23	10,030	10,040	9,930	9,930	-0.6%	352	-	-4.46%	-	-
03/22	10,090	10,090	9,970	9,990	+1.63%	222	-	-4.16%	-	-
03/18	9,760	9,830	9,730	9,830	+0.92%	345	-	-5.95%	-	-
03/17	9,450	9,740	9,400	9,740	+3.07%	431	-	-7.11%	-	-
03/16	9,490	9,610	9,450	9,450	+0.53%	666	-	-10.19%	-	-
03/15	10,420	10,420	9,150	9,400	-7.11%	1,323	-	-11.05%	-	-
03/14	10,170	10,310	10,010	10,120	-3.34%	2,036	-	-4.67%	-	-
03/11	10,500	10,530	10,470	10,470	-1.23%	244	-	-1.55%	-	-
03/10	10,610	10,610	10,600	10,600	-0.38%	20	-	-0.34%	-	-
03/09	10,640	10,640	10,640	10,640	+0.57%	10	-	+0.08%	-	-
03/08	10,570	10,580	10,570	10,580	+0.19%	73	-	-0.4%	-	-
03/07	10,630	10,630	10,540	10,560	-0.38%	336	-	-0.52%	-	-
03/04	10,660	10,680	10,600	10,600	-0.09%	89	-	-0.07%	-	-
03/03	10,610	10,610	10,610	10,610	+0.57%	2	-	+0.09%	-	-
03/02	10,600	10,600	10,550	10,550	-0.94%	100	-	-0.42%	-	-
03/01	10,690	10,710	10,650	10,650	+0.38%	173	-	+0.53%	-	-
02/28	10,550	10,610	10,550	10,610	+0.66%	299	-	+0.21%	-	-
02/25	10,590	10,590	10,540	10,540	-0.19%	332	-	-0.37%	-	-
02/24	10,590	10,620	10,560	10,560	-1.12%	354	-	-0.12%	-	-
02/23	10,700	10,700	10,680	10,680	-0.56%	137	-	+1.08%	-	-
02/22	10,750	10,790	10,740	10,740	-0.46%	147	-	+1.76%	-	-
02/21	10,790	10,810	10,760	10,790	-0.19%	43	-	+2.35%	-	-
02/18	10,730	10,810	10,730	10,810	+0.84%	59	-	+2.69%	-	-
02/17	10,700	10,720	10,680	10,720	+0.47%	282	-	+1.97%	-	-
02/16	10,670	10,670	10,670	10,670	-0.28%	145	-	+1.62%	-	-
02/15	10,690	10,700	10,690	10,700	+0.28%	11	-	+2%	-	-
02/14	10,680	10,700	10,620	10,670	0%	10,005	-	+1.82%	-	-
02/10	10,780	10,780	10,640	10,670	+0.09%	40	-	+1.91%	-	-
02/09	10,630	10,660	10,630	10,660	+0.57%	124	-	+1.92%	-	-
02/08	10,610	10,610	10,600	10,600	0%	105	-	+1.44%	-	-
02/07	10,620	10,620	10,590	10,600	0%	129	-	+1.52%	-	-
02/04	10,550	10,630	10,550	10,600	+0.95%	122	-	+1.59%	-	-
02/03	10,440	10,500	10,440	10,500	+0.19%	53	-	+0.71%	-	-
02/02	10,440	10,480	10,430	10,480	+0.48%	420	-	+0.54%	-	-
02/01	10,410	10,430	10,410	10,430	+0.48%	20	-	+0.1%	-	-
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%	-	-

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

2010/12/14～2011/05/16

株価推移

開示資料

決算

株式

チャート