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

2013/06/19

2013/01/24～2013/06/19

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
06/19	13,340	13,390	13,030	13,360	+1.98%	53	-	-3.48%	-	-
06/18	13,300	13,300	13,100	13,100	-0.3%	1,068	-	-5.94%	-	-
06/17	13,260	13,260	13,110	13,140	+1.39%	167	-	-6.22%	-	-
06/14	13,210	13,210	12,950	12,960	+2.53%	917	-	-8.01%	-	-
06/13	13,000	13,000	12,610	12,640	-4.53%	1,142	-	-10.82%	-	-
06/12	13,270	13,270	13,010	13,240	-1.41%	1,127	-	-7.3%	-	-
06/11	13,560	13,560	13,380	13,430	+0.15%	935	-	-6.59%	-	-
06/10	13,230	13,600	13,120	13,410	+2.92%	84	-	-7.31%	-	-
06/07	12,840	13,190	12,810	13,030	-0.84%	1,412	-	-10.39%	-	-
06/06	13,000	13,250	12,890	13,140	+0.08%	433	-	-10.17%	-	-
06/05	13,330	13,620	13,130	13,130	-3.03%	1,341	-	-10.79%	-	-
06/04	13,320	13,540	13,200	13,540	+1.04%	1,102	-	-8.56%	-	-
06/03	13,510	13,710	13,400	13,400	-2.55%	392	-	-9.99%	-	-
05/31	14,110	14,150	13,690	13,750	-1.01%	563	-	-8.12%	-	-
05/30	14,040	14,040	13,850	13,890	-2.53%	1,483	-	-7.54%	-	-
05/29	14,260	14,330	14,080	14,250	+1.42%	242	-	-5.45%	-	-
05/28	13,920	14,080	13,820	14,050	+0.72%	392	-	-6.95%	-	-
05/27	14,180	14,200	13,810	13,950	-2.31%	483	-	-7.83%	-	-
05/24	14,500	14,640	13,200	14,280	-2.39%	2,256	-	-5.9%	-	-
05/23	15,100	15,250	14,550	14,630	-2.79%	1,282	-	-3.76%	-	-
05/22	15,050	15,080	15,010	15,050	0%	331	-	-1.05%	-	-
05/21	15,100	15,100	14,910	15,050	-0.33%	1,959	-	-1.01%	-	-
05/20	15,210	15,260	15,100	15,100	-1.11%	3,449	-	-0.64%	-	-
05/17	15,250	15,300	15,230	15,270	0%	2,189	-	+0.55%	-	-
05/16	15,500	15,500	15,130	15,270	-1.36%	2,030	-	+0.69%	-	-
05/15	15,300	15,490	15,160	15,480	+1.71%	1,950	-	+2.23%	-	-
05/14	15,210	15,260	15,050	15,220	+1%	734	-	+0.77%	-	-
05/13	15,100	15,110	14,960	15,070	-0.07%	1,156	-	+0.03%	-	-
05/10	15,340	15,500	15,000	15,080	-1.69%	1,177	-	+0.45%	-	-
05/09	15,640	15,640	15,340	15,340	-1.98%	635	-	+2.62%	-	-
05/08	15,650	15,820	15,610	15,650	0%	792	-	+5.18%	-	-
05/07	15,650	15,650	15,390	15,650	+2.62%	1,004	-	+5.59%	-	-
05/02	15,200	15,290	15,140	15,250	+0.33%	1,672	-	+3.28%	-	-
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%	-	-

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

2013/01/24～2013/06/19

株価推移

開示資料

決算

株式

チャート