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

2012/01/27

2011/08/30～2012/01/27

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
2012
01/27	9,510	9,530	9,500	9,500	+0.21%	17	-	+0.11%	-	-
01/26	9,490	9,490	9,450	9,480	-0.11%	38	-	-0.03%	-	-
01/25	9,500	9,500	9,480	9,490	+0.74%	85	-	+0.12%	-	-
01/24	9,390	9,420	9,390	9,420	+0.53%	43	-	-0.55%	-	-
01/23	9,390	9,390	9,350	9,370	-0.43%	509	-	-1.05%	-	-
01/20	9,420	9,420	9,410	9,410	+0.32%	50	-	-0.63%	-	-
01/19	9,420	9,420	9,380	9,380	+0.11%	57	-	-0.94%	-	-
01/18	9,380	9,410	9,320	9,370	0%	287	-	-1.02%	-	-
01/17	9,380	9,380	9,330	9,370	+0.21%	29	-	-1%	-	-
01/16	9,380	9,380	9,320	9,350	-1.06%	287	-	-1.18%	-	-
01/13	9,480	9,480	9,420	9,450	+0.75%	144	-	-0.06%	-	-
01/12	9,500	9,500	9,380	9,380	-1.37%	219	-	-0.73%	-	-
01/11	9,560	9,560	9,510	9,510	-1.04%	7	-	+0.78%	-	-
01/10	9,560	9,610	9,560	9,610	+0.63%	115	-	+2.08%	-	-
01/06	9,660	9,660	9,550	9,550	-1.55%	20	-	+1.7%	-	-
01/05	9,710	9,710	9,680	9,700	-0.31%	126	-	+3.56%	-	-
01/04	9,730	9,760	9,690	9,730	+0.93%	251	-	+4.26%	-	-
2011
12/30	9,630	9,650	9,620	9,640	+0.63%	84	-	+3.7%	-	-
12/29	9,600	9,600	9,580	9,580	0%	25	-	+3.41%	-	-
12/28	9,540	9,580	9,510	9,580	+0.63%	113	-	+3.67%	-	-
12/27	9,560	9,560	9,510	9,520	-0.42%	465	-	+3.23%	-	-
12/26	9,590	9,590	9,560	9,560	+0.53%	70	-	+3.85%	-	-
12/22	9,500	9,570	9,500	9,510	+0.42%	98	-	+3.49%	-	-
12/21	9,370	9,470	9,370	9,470	+1.61%	129	-	+3.19%	-	-
12/20	9,330	9,330	9,300	9,320	-0.11%	73	-	+1.64%	-	-
12/19	9,350	9,350	9,270	9,330	-0.53%	222	-	+1.73%	-	-
12/16	9,450	9,450	9,380	9,380	+0.86%	25	-	+2.3%	-	-
12/15	9,370	9,370	9,300	9,300	-0.53%	94	-	+1.45%	-	-
12/14	9,360	9,390	9,350	9,350	-0.64%	98	-	+1.93%	-	-
12/13	9,300	9,410	9,280	9,410	+0.32%	131	-	+2.57%	-	-
12/12	9,380	9,380	9,370	9,380	+0.64%	53	-	+2.23%	-	-
12/09	9,290	9,330	9,290	9,320	-0.11%	11	-	+1.53%	-	-
12/08	9,280	9,330	9,280	9,330	+0.43%	17	-	+1.6%	-	-
12/07	9,190	9,290	9,190	9,290	+0.87%	36	-	+1.09%	-	-
12/06	9,250	9,290	9,210	9,210	-0.54%	89	-	+0.08%	-	-
12/05	9,140	9,260	9,140	9,260	+2.21%	172	-	+0.41%	-	-
12/02	9,030	9,060	9,030	9,060	+1.23%	18	-	-1.88%	-	-
12/01	9,170	9,170	8,930	8,950	-0.89%	253	-	-3.26%	-	-
11/30	8,940	9,030	8,940	9,030	+0.78%	420	-	-2.65%	-	-
11/29	8,900	8,960	8,870	8,960	+1.59%	117	-	-3.67%	-	-
11/28	8,960	8,960	8,820	8,820	-0.34%	390	-	-5.47%	-	-
11/25	8,800	8,860	8,800	8,850	+0.34%	149	-	-5.53%	-	-
11/24	9,000	9,000	8,820	8,820	-2.22%	279	-	-6.25%	-	-
11/22	9,070	9,070	8,980	9,020	-0.99%	219	-	-4.49%	-	-
11/21	9,090	9,130	9,090	9,110	-0.11%	31	-	-3.84%	-	-
11/18	9,110	9,130	9,110	9,120	-0.11%	19	-	-3.96%	-	-
11/17	9,160	9,160	9,100	9,130	-0.76%	252	-	-4.12%	-	-
11/16	9,260	9,260	9,200	9,200	-0.97%	188	-	-3.66%	-	-
11/15	9,300	9,300	9,280	9,290	-0.64%	248	-	-2.98%	-	-
11/14	9,340	9,350	9,330	9,350	+0.75%	9	-	-2.58%	-	-
11/11	9,370	9,370	9,260	9,280	-0.54%	195	-	-3.55%	-	-
11/10	9,360	9,360	9,320	9,330	-1.27%	92	-	-3.29%	-	-
11/09	9,460	9,460	9,450	9,450	+0.64%	152	-	-2.33%	-	-
11/08	9,400	9,410	9,390	9,390	-0.32%	77	-	-3.18%	-	-
11/07	9,490	9,490	9,390	9,420	-0.84%	69	-	-3.12%	-	-
11/04	9,560	9,560	9,490	9,500	+0.96%	13	-	-2.5%	-	-
11/02	9,450	9,450	9,380	9,410	-1.05%	463	-	-3.59%	-	-
11/01	9,580	9,580	9,500	9,510	-1.04%	141	-	-2.72%	-	-
10/31	9,690	9,800	9,610	9,610	-0.83%	193	-	-1.77%	-	-
10/28	9,660	9,690	9,640	9,690	+1.47%	397	-	-0.97%	-	-
10/27	9,530	9,570	9,500	9,550	+0.42%	170	-	-2.39%	-	-
10/26	9,500	9,530	9,430	9,510	-0.31%	246	-	-2.84%	-	-
10/25	9,690	9,690	9,540	9,540	-1.34%	427	-	-2.62%	-	-
10/24	9,730	9,730	9,670	9,670	-0.21%	21	-	-1.36%	-	-
10/21	9,710	9,710	9,690	9,690	-0.72%	22	-	-1.14%	-	-
10/20	9,830	9,830	9,750	9,760	-0.81%	73	-	-0.42%	-	-
10/19	9,770	9,840	9,770	9,840	+1.03%	30	-	+0.45%	-	-
10/18	9,760	9,760	9,740	9,740	-0.1%	16	-	-0.52%	-	-
10/17	9,770	9,770	9,740	9,750	+0.83%	38	-	-0.41%	-	-
10/14	9,740	9,740	9,660	9,670	-1.02%	111	-	-1.13%	-	-
10/13	9,900	9,900	9,770	9,770	-0.61%	75	-	-0.07%	-	-
10/12	9,870	9,910	9,830	9,830	+0.1%	634	-	+0.65%	-	-
10/11	9,910	9,910	9,820	9,820	-0.61%	53	-	+0.66%	-	-
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%	-	-

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

2011/08/30～2012/01/27

株価推移

開示資料

決算

株式

チャート