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

2012/07/27

2012/03/05～2012/07/27

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
07/27	10,140	10,140	10,040	10,070	0%	120	-	-2%	-	-
07/26	10,150	10,150	10,070	10,070	-0.79%	10	-	-1.99%	-	-
07/25	10,070	10,200	10,070	10,150	+0.4%	133	-	-1.13%	-	-
07/24	10,130	10,130	10,110	10,110	-0.98%	54	-	-1.35%	-	-
07/23	10,080	10,230	10,080	10,210	+0.39%	94	-	-0.22%	-	-
07/20	10,290	10,310	10,170	10,170	-2.49%	79	-	-0.42%	-	-
07/19	10,440	10,440	10,410	10,430	+0.1%	292	-	+2.34%	-	-
07/18	10,350	10,450	10,350	10,420	+0.77%	122	-	+2.56%	-	-
07/17	10,240	10,360	10,240	10,340	+1.37%	72	-	+2.1%	-	-
07/13	10,200	10,220	10,180	10,200	+0.2%	271	-	+0.98%	-	-
07/12	10,160	10,220	10,160	10,180	+0.59%	118	-	+1.01%	-	-
07/11	10,170	10,170	10,110	10,120	-4.26%	615	-	+0.61%	-	-
07/10	10,570	10,600	10,570	10,570	+0.28%	178	-	+5.29%	-	-
07/09	10,340	10,540	10,340	10,540	+1.35%	96	-	+5.38%	-	-
07/06	10,500	10,520	10,400	10,400	-0.86%	254	-	+4.37%	-	-
07/05	10,610	10,610	10,480	10,490	-1.13%	157	-	+5.61%	-	-
07/04	10,600	10,620	10,590	10,610	+0.57%	106	-	+7.24%	-	-
07/03	10,440	10,550	10,440	10,550	+1.05%	226	-	+7.11%	-	-
07/02	10,480	10,480	10,380	10,440	-0.1%	147	-	+6.42%	-	-
06/29	10,280	10,450	10,280	10,450	+1.75%	265	-	+6.89%	-	-
06/28	10,170	10,270	10,170	10,270	+2.29%	133	-	+5.42%	-	-
06/27	10,050	10,050	10,020	10,040	+0.2%	39	-	+3.39%	-	-
06/26	9,990	10,040	9,980	10,020	-0.1%	117	-	+3.42%	-	-
06/25	10,080	10,080	10,010	10,030	0%	272	-	+3.7%	-	-
06/22	9,960	10,030	9,960	10,030	+0.3%	16	-	+3.89%	-	-
06/21	9,870	10,000	9,870	10,000	+1.32%	35	-	+3.79%	-	-
06/20	9,760	9,890	9,760	9,870	+1.54%	2,514	-	+2.58%	-	-
06/19	9,730	9,750	9,720	9,720	-0.1%	226	-	+1.04%	-	-
06/18	9,750	9,750	9,720	9,730	+0.21%	81	-	+1.13%	-	-
06/15	9,670	9,710	9,670	9,710	+0.73%	17	-	+0.94%	-	-
06/14	9,640	9,640	9,630	9,640	0%	84	-	+0.16%	-	-
06/13	9,580	9,640	9,580	9,640	+0.63%	37	-	+0.03%	-	-
06/12	9,610	9,610	9,540	9,580	-1.14%	101	-	-0.73%	-	-
06/11	9,760	9,760	9,680	9,690	+0.52%	17	-	+0.25%	-	-
06/08	9,650	9,650	9,640	9,640	-0.62%	201	-	-0.39%	-	-
06/07	9,670	9,700	9,580	9,700	+0.83%	38	-	+0.02%	-	-
06/06	9,650	9,680	9,590	9,620	-0.31%	69	-	-0.94%	-	-
06/05	9,670	9,670	9,550	9,650	+0.52%	318	-	-0.8%	-	-
06/04	9,490	9,600	9,490	9,600	0%	386	-	-1.55%	-	-
06/01	9,510	9,600	9,510	9,600	+0.84%	464	-	-1.76%	-	-
05/31	9,470	9,530	9,470	9,520	+0.11%	461	-	-2.78%	-	-
05/30	9,530	9,550	9,480	9,510	-0.31%	922	-	-3.1%	-	-
05/29	9,580	9,580	9,490	9,540	-0.63%	356	-	-2.99%	-	-
05/28	9,640	9,640	9,600	9,600	-0.1%	3,393	-	-2.58%	-	-
05/25	9,550	9,610	9,550	9,610	+1.37%	69	-	-2.68%	-	-
05/24	9,490	9,500	9,460	9,480	-0.21%	404	-	-4.16%	-	-
05/23	9,560	9,560	9,500	9,500	-0.84%	565	-	-4.2%	-	-
05/22	9,610	9,610	9,580	9,580	-0.1%	14	-	-3.6%	-	-
05/21	9,600	9,600	9,580	9,590	+0.31%	8	-	-3.65%	-	-
05/18	9,570	9,620	9,550	9,560	-1.04%	40	-	-4.12%	-	-
05/17	9,800	9,800	9,630	9,660	-1.83%	296	-	-3.32%	-	-
05/16	9,750	9,840	9,750	9,840	+1.03%	141	-	-1.72%	-	-
05/15	9,650	9,750	9,630	9,740	+0.52%	71	-	-2.88%	-	-
05/14	9,810	9,810	9,640	9,690	-1.52%	199	-	-3.55%	-	-
05/11	9,950	9,950	9,840	9,840	-1.11%	424	-	-2.25%	-	-
05/10	9,920	9,980	9,920	9,950	0%	152	-	-1.36%	-	-
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%	-	-

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

2012/03/05～2012/07/27

株価推移

開示資料

決算

株式

チャート