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

2011/10/07

2011/05/18～2011/10/07

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
2011
10/07	9,950	9,950	9,880	9,880	-0.6%	46	-	+1.36%	-	-
10/06	9,910	9,980	9,910	9,940	+0.3%	348	-	+2.1%	-	-
10/05	10,010	10,010	9,890	9,910	-1.1%	92	-	+1.95%	-	-
10/04	10,030	10,100	9,990	10,020	0%	158	-	+3.27%	-	-
10/03	9,960	10,020	9,960	10,020	0%	207	-	+3.51%	-	-
09/30	10,000	10,060	10,000	10,020	+0.6%	154	-	+3.74%	-	-
09/29	9,790	9,970	9,790	9,960	+0.61%	1,583	-	+3.34%	-	-
09/28	9,850	9,930	9,850	9,900	+1.02%	1,701	-	+2.88%	-	-
09/27	9,720	9,800	9,720	9,800	+1.14%	156	-	+2%	-	-
09/26	9,690	9,760	9,620	9,690	+0.41%	61	-	+0.98%	-	-
09/22	9,600	9,650	9,600	9,650	-0.1%	26	-	+0.59%	-	-
09/21	9,680	9,680	9,660	9,660	+0.1%	388	-	+0.77%	-	-
09/20	9,680	9,690	9,650	9,650	-1.03%	114	-	+0.71%	-	-
09/16	9,730	9,760	9,730	9,750	+0.72%	206	-	+1.8%	-	-
09/15	9,700	9,710	9,660	9,680	+0.41%	29	-	+1.16%	-	-
09/14	9,680	9,710	9,630	9,640	-0.41%	51	-	+0.85%	-	-
09/13	9,650	9,680	9,650	9,680	+0.52%	18	-	+1.34%	-	-
09/12	9,630	9,650	9,610	9,630	-0.93%	333	-	+0.96%	-	-
09/09	9,700	9,740	9,700	9,720	+0.21%	259	-	+1.97%	-	-
09/08	9,570	9,700	9,570	9,700	+1.68%	38	-	+1.83%	-	-
09/07	9,580	9,580	9,520	9,540	-0.21%	30	-	+0.13%	-	-
09/06	9,510	9,560	9,510	9,560	+0.42%	39	-	+0.24%	-	-
09/05	9,520	9,530	9,520	9,520	-0.42%	4	-	-0.3%	-	-
09/02	9,560	9,560	9,560	9,560	-0.31%	16	-	-0.04%	-	-
09/01	9,680	9,710	9,570	9,590	-0.1%	244	-	+0.15%	-	-
08/31	9,580	9,600	9,580	9,600	+0.52%	42	-	+0.13%	-	-
08/30	9,550	9,550	9,550	9,550	+0.74%	10	-	-0.56%	-	-
08/29	9,450	9,480	9,440	9,480	+0.21%	65	-	-1.49%	-	-
08/26	9,470	9,470	9,440	9,460	-0.32%	86	-	-1.92%	-	-
08/25	9,560	9,560	9,490	9,490	-0.11%	107	-	-1.85%	-	-
08/24	9,600	9,600	9,500	9,500	-0.73%	43	-	-1.96%	-	-
08/23	9,560	9,580	9,550	9,570	+0.53%	118	-	-1.46%	-	-
08/22	9,490	9,530	9,480	9,520	0%	23	-	-2.15%	-	-
08/19	9,450	9,540	9,450	9,520	-0.83%	299	-	-2.37%	-	-
08/18	9,540	9,600	9,540	9,600	+1.27%	17	-	-1.73%	-	-
08/17	9,530	9,530	9,480	9,480	-0.84%	86	-	-3.11%	-	-
08/16	9,600	9,610	9,530	9,560	+0.1%	209	-	-2.62%	-	-
08/15	9,630	9,630	9,550	9,550	+0.32%	145	-	-3.03%	-	-
08/12	9,520	9,520	9,460	9,520	+0.95%	59	-	-3.66%	-	-
08/11	9,360	9,450	9,350	9,430	-0.32%	49	-	-4.9%	-	-
08/10	9,470	9,480	9,410	9,460	+1.39%	291	-	-4.94%	-	-
08/09	9,290	9,330	9,210	9,330	-1.58%	199	-	-6.56%	-	-
08/08	9,500	9,500	9,450	9,480	-1.04%	148	-	-5.41%	-	-
08/05	9,610	9,610	9,520	9,580	-1.84%	247	-	-4.69%	-	-
08/04	9,790	9,790	9,750	9,760	+0.1%	199	-	-3.16%	-	-
08/03	9,820	9,830	9,740	9,750	-1.12%	216	-	-3.43%	-	-
08/02	9,820	9,860	9,810	9,860	-0.5%	113	-	-2.46%	-	-
08/01	9,820	9,910	9,820	9,910	+0.71%	241	-	-2.05%	-	-
07/29	9,910	9,910	9,840	9,840	-0.61%	250	-	-2.83%	-	-
07/28	9,960	9,960	9,900	9,900	-0.9%	174	-	-2.36%	-	-
07/27	9,990	10,020	9,950	9,990	-0.4%	362	-	-1.55%	-	-
07/26	10,020	10,070	10,020	10,030	-0.1%	730	-	-1.16%	-	-
07/25	10,040	10,040	10,040	10,040	-0.1%	123	-	-1.08%	-	-
07/22	10,040	10,060	10,040	10,050	+0.3%	420	-	-0.97%	-	-
07/21	10,030	10,030	9,990	10,020	-0.2%	252	-	-1.28%	-	-
07/20	10,060	10,060	10,010	10,040	+0.3%	270	-	-1.16%	-	-
07/19	10,040	10,060	10,010	10,010	-0.5%	198	-	-1.53%	-	-
07/15	9,990	10,060	9,990	10,060	+0.9%	293	-	-1.12%	-	-
07/14	9,980	9,990	9,940	9,970	-0.2%	694	-	-2.06%	-	-
07/13	9,960	10,000	9,940	9,990	-3.01%	3,918	-	-1.96%	-	-
07/12	10,270	10,310	10,260	10,300	-0.39%	986	-	+0.98%	-	-
07/11	10,330	10,340	10,330	10,340	-0.48%	772	-	+1.41%	-	-
07/08	10,440	10,440	10,370	10,390	+0.19%	389	-	+1.96%	-	-
07/07	10,340	10,370	10,330	10,370	+0.48%	2,067	-	+1.83%	-	-
07/06	10,350	10,350	10,300	10,320	+0.19%	801	-	+1.37%	-	-
07/05	10,310	10,340	10,300	10,300	+0.49%	1,321	-	+1.14%	-	-
07/04	10,310	10,310	10,250	10,250	+0.49%	206	-	+0.65%	-	-
07/01	10,300	10,300	10,200	10,200	-0.68%	346	-	+0.16%	-	-
06/30	10,250	10,270	10,190	10,270	+0.79%	717	-	+0.8%	-	-
06/29	10,150	10,190	10,140	10,190	+1.09%	36	-	+0.01%	-	-
06/28	10,100	10,110	10,070	10,080	+0.1%	25	-	-1.08%	-	-
06/27	10,130	10,130	10,060	10,070	-0.79%	45	-	-1.24%	-	-
06/24	10,160	10,170	10,140	10,150	+0.1%	58	-	-0.49%	-	-
06/23	10,110	10,170	10,110	10,140	+0.4%	512	-	-0.59%	-	-
06/22	10,070	10,100	10,070	10,100	+0.7%	21	-	-0.97%	-	-
06/21	10,080	10,080	10,030	10,030	-0.3%	55	-	-1.67%	-	-
06/20	10,030	10,080	10,030	10,060	+0.6%	35	-	-1.39%	-	-
06/17	10,110	10,110	10,000	10,000	-1.09%	145	-	-2.01%	-	-
06/16	10,150	10,150	10,100	10,110	-0.88%	166	-	-1%	-	-
06/15	10,230	10,230	10,200	10,200	-0.58%	13	-	-0.21%	-	-
06/14	10,240	10,260	10,240	10,260	+0.69%	165	-	+0.3%	-	-
06/13	10,160	10,190	10,140	10,190	-0.39%	132	-	-0.43%	-	-
06/10	10,270	10,320	10,200	10,230	+0.1%	55	-	-0.12%	-	-
06/09	10,220	10,220	10,220	10,220	0%	5	-	-0.28%	-	-
06/08	10,190	10,220	10,190	10,220	+0.2%	338	-	-0.36%	-	-
06/07	10,170	10,220	10,170	10,200	0%	216	-	-0.58%	-	-
06/06	10,230	10,240	10,200	10,200	-0.29%	57	-	-0.58%	-	-
06/03	10,280	10,280	10,230	10,230	-0.78%	47	-	-0.26%	-	-
06/02	10,310	10,310	10,260	10,310	-0.67%	5	-	+0.53%	-	-
06/01	10,370	10,380	10,310	10,380	+0.68%	342	-	+1.22%	-	-
05/31	10,240	10,310	10,230	10,310	+0.49%	46	-	+0.52%	-	-
05/30	10,240	10,260	10,200	10,260	-0.39%	39	-	+0.02%	-	-
05/27	10,270	10,310	10,270	10,300	+0.19%	6	-	+0.41%	-	-
05/26	10,250	10,290	10,250	10,280	+0.49%	7	-	+0.2%	-	-
05/25	10,250	10,250	10,220	10,230	0%	9	-	-0.29%	-	-
05/24	10,150	10,240	10,150	10,230	+0.79%	1,107	-	-0.33%	-	-
05/23	10,140	10,150	10,120	10,150	0%	41	-	-1.19%	-	-
05/20	10,150	10,160	10,150	10,150	+0.3%	70	-	-1.24%	-	-
05/19	10,130	10,130	10,120	10,120	0%	166	-	-1.61%	-	-
05/18	10,100	10,150	10,100	10,120	+0.2%	36	-	-1.7%	-	-

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

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート