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

2012/05/09

2011/12/12～2012/05/09

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
05/09	9,960	9,970	9,900	9,950	-0.4%	470	-	-1.57%	-	-
05/08	10,020	10,040	9,990	9,990	0%	403	-	-1.41%	-	-
05/07	9,920	9,990	9,920	9,990	-1.38%	432	-	-1.63%	-	-
05/02	10,100	10,130	10,100	10,130	+1%	507	-	-0.46%	-	-
05/01	10,040	10,640	10,030	10,030	-0.2%	644	-	-1.61%	-	-
04/27	10,150	10,150	10,050	10,050	-1.66%	44	-	-1.6%	-	-
04/26	10,200	10,240	10,200	10,220	+0.79%	33	-	-0.11%	-	-
04/25	10,140	10,140	10,140	10,140	+0.6%	703	-	-1%	-	-
04/24	10,080	10,080	10,080	10,080	-0.1%	500	-	-1.69%	-	-
04/23	10,090	10,090	10,090	10,090	+0.9%	2	-	-1.7%	-	-
04/20	10,020	10,020	10,000	10,000	-0.3%	24	-	-2.69%	-	-
04/19	10,040	10,050	10,010	10,030	-0.99%	107	-	-2.54%	-	-
04/18	10,130	10,140	10,100	10,130	+1%	39	-	-1.69%	-	-
04/17	10,080	10,080	10,010	10,030	-0.69%	40	-	-2.75%	-	-
04/16	10,000	10,100	9,990	10,100	+0.7%	28	-	-2.2%	-	-
04/13	10,040	10,040	10,030	10,030	+0.6%	12	-	-2.98%	-	-
04/12	10,030	10,030	9,950	9,970	-0.6%	136	-	-3.63%	-	-
04/11	10,080	10,090	10,030	10,030	-0.69%	54	-	-3.17%	-	-
04/10	10,130	10,150	10,100	10,100	-0.59%	51	-	-2.6%	-	-
04/09	10,260	10,270	10,150	10,160	-0.97%	83	-	-2.09%	-	-
04/06	10,230	10,260	10,230	10,260	+0.79%	125	-	-1.16%	-	-
04/05	10,130	10,180	10,130	10,180	-0.2%	143	-	-1.86%	-	-
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%	-	-

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

2011/12/12～2012/05/09

株価推移

開示資料

決算

株式

チャート