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

2012/04/04

2011/11/09～2012/04/04

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
04/04	10,300	10,300	10,190	10,200	-1.35%	201	-	-1.64%	-	-
04/03	10,480	10,480	10,330	10,340	-1.52%	75	-	-0.26%	-	-
04/02	10,590	10,610	10,500	10,500	-0.38%	56	-	+1.39%	-	-
03/30	10,590	10,590	10,520	10,540	-0.38%	38	-	+1.98%	-	-
03/29	10,500	10,580	10,500	10,580	+0.76%	24	-	+2.59%	-	-
03/28	10,500	10,500	10,500	10,500	-0.57%	7	-	+2.06%	-	-
03/27	10,530	10,560	10,480	10,560	+0.57%	37	-	+2.9%	-	-
03/26	10,490	10,510	10,490	10,500	0%	170	-	+2.61%	-	-
03/23	10,490	10,510	10,490	10,500	+0.1%	375	-	+2.9%	-	-
03/22	10,420	10,490	10,420	10,490	+0.58%	142	-	+3.12%	-	-
03/21	10,400	10,430	10,400	10,430	+0.48%	172	-	+2.82%	-	-
03/19	10,370	10,400	10,370	10,380	+0.29%	70	-	+2.64%	-	-
03/16	10,390	10,400	10,350	10,350	-0.38%	125	-	+2.65%	-	-
03/15	10,380	10,410	10,330	10,390	+0.39%	120	-	+3.37%	-	-
03/14	10,370	10,400	10,340	10,350	-0.29%	163	-	+3.3%	-	-
03/13	10,380	10,380	10,380	10,380	+0.29%	19	-	+3.95%	-	-
03/12	10,400	10,450	10,250	10,350	-0.19%	139	-	+3.99%	-	-
03/09	10,340	10,380	10,340	10,370	+1.17%	389	-	+4.55%	-	-
03/08	10,250	10,270	10,240	10,250	-0.1%	535	-	+3.66%	-	-
03/07	10,250	10,300	10,240	10,260	-0.58%	112	-	+4.04%	-	-
03/06	10,260	10,320	10,260	10,320	+0.39%	192	-	+4.94%	-	-
03/05	10,250	10,320	10,250	10,280	+0.49%	79	-	+4.87%	-	-
03/02	10,150	10,230	10,150	10,230	+1.39%	91	-	+4.68%	-	-
03/01	10,150	10,170	10,080	10,090	-0.1%	146	-	+3.55%	-	-
02/29	10,180	10,230	10,100	10,100	-0.3%	485	-	+3.92%	-	-
02/28	10,040	10,130	10,040	10,130	+0.7%	182	-	+4.49%	-	-
02/27	10,010	10,060	9,940	10,060	+0.8%	128	-	+4.08%	-	-
02/24	10,060	10,060	9,950	9,980	-0.2%	673	-	+3.54%	-	-
02/23	9,970	10,020	9,970	10,000	+0.6%	603	-	+3.99%	-	-
02/22	9,880	9,960	9,880	9,940	+0.71%	280	-	+3.64%	-	-
02/21	9,820	9,870	9,820	9,870	+0.41%	136	-	+3.16%	-	-
02/20	9,850	9,850	9,830	9,830	+0.51%	54	-	+2.95%	-	-
02/17	9,760	9,830	9,760	9,780	+0.72%	153	-	+2.63%	-	-
02/16	9,740	9,760	9,700	9,710	-0.51%	163	-	+2.04%	-	-
02/15	9,680	9,780	9,670	9,760	+0.93%	175	-	+2.7%	-	-
02/14	9,640	9,670	9,620	9,670	+0.52%	65	-	+1.86%	-	-
02/13	9,590	9,630	9,590	9,620	+0.63%	51	-	+1.37%	-	-
02/10	9,590	9,590	9,560	9,560	-0.21%	10	-	+0.76%	-	-
02/09	9,570	9,580	9,570	9,580	+0.42%	11	-	+0.92%	-	-
02/08	9,560	9,560	9,540	9,540	0%	58	-	+0.43%	-	-
02/07	9,520	9,540	9,520	9,540	+0.32%	59	-	+0.39%	-	-
02/06	9,580	9,580	9,490	9,510	-0.73%	78	-	+0.05%	-	-
02/03	9,610	9,610	9,580	9,580	-0.21%	34	-	+0.76%	-	-
02/02	9,600	9,600	9,600	9,600	+0.42%	564	-	+1%	-	-
02/01	9,560	9,580	9,520	9,560	+0.1%	126	-	+0.59%	-	-
01/31	9,550	9,560	9,550	9,550	+0.21%	37	-	+0.51%	-	-
01/30	9,480	9,540	9,470	9,530	+0.32%	103	-	+0.34%	-	-
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%	-	-

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

2011/11/09～2012/04/04

株価推移

開示資料

決算

株式

チャート