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

2013/05/01

2012/11/30～2013/05/01

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
2013
05/01	15,380	15,380	15,010	15,200	-1.36%	994	-	+3.2%	-	-
04/30	15,410	15,410	15,270	15,410	+0.26%	266	-	+4.89%	-	-
04/26	15,600	15,600	15,360	15,370	-1.09%	2,121	-	+4.96%	-	-
04/25	15,450	15,620	15,450	15,540	+1.37%	384	-	+6.48%	-	-
04/24	15,200	15,400	15,190	15,330	+0.99%	491	-	+5.38%	-	-
04/23	15,150	15,180	15,090	15,180	+0.53%	435	-	+4.68%	-	-
04/22	15,080	15,200	15,080	15,100	+0.8%	1,603	-	+4.47%	-	-
04/19	14,860	15,000	14,830	14,980	+0.4%	251	-	+3.88%	-	-
04/18	14,980	15,030	14,920	14,920	-0.47%	716	-	+3.73%	-	-
04/17	14,950	14,990	14,940	14,990	+0.6%	154	-	+4.5%	-	-
04/16	14,600	14,900	14,600	14,900	+0.47%	1,205	-	+4.15%	-	-
04/15	14,870	14,910	14,750	14,830	-0.6%	512	-	+3.93%	-	-
04/12	14,990	14,990	14,850	14,920	+0.34%	409	-	+4.83%	-	-
04/11	14,910	14,990	14,800	14,870	+0.13%	1,581	-	+4.8%	-	-
04/10	14,780	14,850	14,690	14,850	+0.68%	227	-	+5.01%	-	-
04/09	14,730	14,800	14,630	14,750	+0.34%	407	-	+4.69%	-	-
04/08	14,720	14,910	14,590	14,700	+1.38%	792	-	+4.68%	-	-
04/05	14,570	15,200	14,320	14,500	+1.61%	540	-	+3.63%	-	-
04/04	13,830	14,270	13,680	14,270	+3.93%	372	-	+2.36%	-	-
04/03	13,470	13,820	13,470	13,730	+2.01%	581	-	-1.14%	-	-
04/02	13,480	13,570	13,100	13,460	-1.17%	1,511	-	-2.94%	-	-
04/01	14,200	14,200	13,620	13,620	-4.08%	380	-	-1.73%	-	-
03/29	14,200	14,220	14,070	14,200	-0.42%	297	-	+2.6%	-	-
03/28	14,250	14,320	14,090	14,260	-0.56%	254	-	+3.36%	-	-
03/27	14,380	14,380	14,270	14,340	+0.56%	101	-	+4.29%	-	-
03/26	14,210	14,350	14,210	14,260	+0.35%	306	-	+4.13%	-	-
03/25	14,270	14,300	14,210	14,210	+0.42%	321	-	+4.16%	-	-
03/22	14,330	14,340	14,150	14,150	-1.39%	216	-	+4.18%	-	-
03/21	14,290	14,350	14,270	14,350	+1.06%	297	-	+6.05%	-	-
03/19	14,050	14,220	14,050	14,200	+1.43%	139	-	+5.43%	-	-
03/18	14,110	14,170	14,000	14,000	-1.75%	1,001	-	+4.36%	-	-
03/15	14,090	14,250	14,090	14,250	+1.28%	659	-	+6.69%	-	-
03/14	13,950	14,070	13,850	14,070	+1.08%	257	-	+5.85%	-	-
03/13	13,950	14,000	13,920	13,920	-0.93%	337	-	+5.14%	-	-
03/12	14,070	14,110	14,010	14,050	+0.57%	352	-	+6.61%	-	-
03/11	14,110	14,110	13,950	13,970	+0.58%	408	-	+6.49%	-	-
03/08	14,000	14,000	13,840	13,890	+0.29%	532	-	+6.34%	-	-
03/07	13,730	13,850	13,730	13,850	+1.32%	200	-	+6.44%	-	-
03/06	13,600	13,700	13,600	13,670	+0.89%	193	-	+5.46%	-	-
03/05	13,660	13,660	13,500	13,550	-0.44%	479	-	+4.92%	-	-
03/04	13,450	13,660	13,450	13,610	+1.34%	308	-	+5.74%	-	-
03/01	13,170	13,470	13,170	13,430	+1.59%	202	-	+4.74%	-	-
02/28	13,030	13,260	13,030	13,220	+2.01%	106	-	+3.53%	-	-
02/27	13,120	13,120	12,960	12,960	-1.74%	479	-	+1.9%	-	-
02/26	13,130	13,190	13,100	13,190	-0.6%	106	-	+4.01%	-	-
02/25	13,210	13,280	13,210	13,270	+0.99%	364	-	+5.02%	-	-
02/22	13,050	13,140	12,970	13,140	+0.38%	119	-	+4.37%	-	-
02/21	13,110	13,200	13,040	13,090	-0.15%	329	-	+4.38%	-	-
02/20	13,060	13,110	13,010	13,110	+1.08%	1,201	-	+4.94%	-	-
02/19	12,930	12,990	12,930	12,970	+0.31%	78	-	+4.19%	-	-
02/18	12,770	12,970	12,770	12,930	+1.73%	156	-	+4.28%	-	-
02/15	12,820	12,820	12,670	12,710	-1.24%	340	-	+3.01%	-	-
02/14	12,900	12,900	12,830	12,870	+0.55%	42	-	+4.8%	-	-
02/13	12,850	12,910	12,690	12,800	-0.47%	46	-	+4.81%	-	-
02/12	12,720	12,880	12,720	12,860	+2.72%	200	-	+5.87%	-	-
02/08	12,510	12,630	12,510	12,520	-1.18%	466	-	+3.68%	-	-
02/07	12,730	12,750	12,670	12,670	-0.63%	90	-	+5.5%	-	-
02/06	12,520	12,750	12,520	12,750	+2.82%	355	-	+6.8%	-	-
02/05	12,460	12,540	12,400	12,400	-1.2%	196	-	+4.53%	-	-
02/04	12,620	12,620	12,530	12,550	0%	114	-	+6.34%	-	-
02/01	12,620	12,620	12,550	12,550	-0.55%	183	-	+6.95%	-	-
01/31	12,670	12,690	12,570	12,620	+0.16%	175	-	+8.14%	-	-
01/30	12,580	12,650	12,550	12,600	+0.88%	362	-	+8.59%	-	-
01/29	12,400	12,580	12,400	12,490	+0.24%	230	-	+8.31%	-	-
01/28	12,570	12,660	12,460	12,460	+0.48%	178	-	+8.69%	-	-
01/25	12,300	12,400	12,260	12,400	+2.48%	974	-	+8.81%	-	-
01/24	11,890	12,100	11,890	12,100	+1.42%	402	-	+6.79%	-	-
01/23	11,930	12,040	11,900	11,930	-0.91%	49	-	+5.76%	-	-
01/22	12,100	12,100	11,920	12,040	-0.25%	134	-	+7.13%	-	-
01/21	12,150	12,150	12,070	12,070	-0.49%	177	-	+7.84%	-	-
01/18	12,060	12,140	12,060	12,130	+1.93%	288	-	+8.84%	-	-
01/17	11,900	11,980	11,820	11,900	0%	52	-	+7.26%	-	-
01/16	12,020	12,030	11,900	11,900	-0.83%	184	-	+7.67%	-	-
01/15	11,860	12,000	11,860	12,000	+2.3%	265	-	+9%	-	-
01/11	11,440	11,740	11,400	11,730	+2.71%	718	-	+7.03%	-	-
01/10	11,320	11,430	11,320	11,420	+1.33%	1,136	-	+4.55%	-	-
01/09	11,170	11,290	11,130	11,270	+0.9%	150	-	+3.42%	-	-
01/08	11,160	11,200	11,130	11,170	+0.18%	131	-	+2.71%	-	-
01/07	11,130	11,180	11,130	11,150	+0.54%	43	-	+2.69%	-	-
01/04	11,010	11,090	10,990	11,090	+2.4%	283	-	+2.33%	-	-
2012
12/28	10,870	10,870	10,830	10,830	-0.64%	70	-	+0.08%	-	-
12/27	10,880	10,920	10,880	10,900	+0.18%	251	-	+0.79%	-	-
12/26	10,930	10,930	10,840	10,880	+0.09%	517	-	+0.7%	-	-
12/25	10,960	10,960	10,870	10,870	-0.09%	102	-	+0.76%	-	-
12/21	10,940	10,950	10,880	10,880	-0.37%	224	-	+1%	-	-
12/20	10,960	10,960	10,920	10,920	-0.18%	77	-	+1.52%	-	-
12/19	10,880	10,940	10,860	10,940	+0.92%	82	-	+1.88%	-	-
12/18	10,800	10,840	10,800	10,840	+0.56%	30	-	+1.1%	-	-
12/17	10,840	10,840	10,780	10,780	+0.28%	160	-	+0.63%	-	-
12/14	10,780	10,810	10,750	10,750	-0.28%	46	-	+0.41%	-	-
12/13	10,880	10,880	10,770	10,780	-0.46%	57	-	+0.71%	-	-
12/12	10,940	10,940	10,830	10,830	-0.64%	118	-	+1.19%	-	-
12/11	10,900	10,900	10,900	10,900	0%	21	-	+1.87%	-	-
12/10	10,920	10,920	10,900	10,900	+0.28%	23	-	+1.91%	-	-
12/07	10,870	10,890	10,870	10,870	0%	171	-	+1.66%	-	-
12/06	10,880	10,890	10,860	10,870	+0.37%	71	-	+1.72%	-	-
12/05	10,840	10,860	10,820	10,830	+0.09%	19	-	+1.42%	-	-
12/04	10,780	10,850	10,780	10,820	+0.46%	102	-	+1.41%	-	-
12/03	10,840	10,840	10,770	10,770	-0.37%	62	-	+0.99%	-	-
11/30	10,790	10,810	10,780	10,810	+0.37%	70	-	+1.41%	-	-

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

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート