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

2013/08/28

2013/04/05～2013/08/28

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
08/28	13,320	13,320	13,100	13,250	-1.78%	1,221	-	-2.08%	-	-
08/27	13,400	13,490	13,400	13,490	0%	1,206	-	-0.65%	-	-
08/26	13,550	13,550	13,430	13,490	+0.15%	35	-	-0.95%	-	-
08/23	13,510	13,510	13,410	13,470	+1.66%	98	-	-1.38%	-	-
08/22	13,350	13,350	13,240	13,250	-0.75%	1,185	-	-3.26%	-	-
08/21	13,440	13,440	13,350	13,350	-0.96%	637	-	-2.88%	-	-
08/20	13,510	13,510	13,480	13,480	-0.37%	51	-	-2.2%	-	-
08/19	13,490	13,530	13,490	13,530	+0.3%	6	-	-2.06%	-	-
08/16	13,420	13,500	13,310	13,490	-0.15%	770	-	-2.54%	-	-
08/15	13,520	13,580	13,510	13,510	+0.3%	1,546	-	-2.6%	-	-
08/14	13,600	13,600	13,470	13,470	-0.44%	13	-	-3.04%	-	-
08/13	13,390	13,530	13,390	13,530	+1.27%	16	-	-2.87%	-	-
08/12	13,260	13,360	13,260	13,360	-0.22%	566	-	-4.27%	-	-
08/09	13,360	13,500	13,350	13,390	+0.68%	675	-	-4.28%	-	-
08/08	13,480	13,670	13,300	13,300	-1.41%	1,558	-	-5.12%	-	-
08/07	13,600	13,670	13,490	13,490	-0.15%	1,442	-	-3.99%	-	-
08/06	13,720	13,720	13,490	13,510	-2.31%	612	-	-4.01%	-	-
08/05	13,770	13,840	13,650	13,830	-0.07%	1,089	-	-1.85%	-	-
08/02	13,710	13,840	13,640	13,840	+1.17%	83	-	-1.75%	-	-
08/01	13,320	13,680	13,320	13,680	+2.7%	12	-	-2.72%	-	-
07/31	13,570	13,570	13,320	13,320	-1.41%	1,239	-	-5.09%	-	-
07/30	13,500	13,510	13,450	13,510	-0.07%	692	-	-3.69%	-	-
07/29	13,790	13,790	13,500	13,520	-2.94%	1,075	-	-3.54%	-	-
07/26	14,190	14,190	13,930	13,930	-2.66%	1,120	-	-0.58%	-	-
07/25	14,390	14,390	14,300	14,310	-0.63%	1,184	-	+2.38%	-	-
07/24	14,520	14,530	14,400	14,400	-0.83%	1,508	-	+3.31%	-	-
07/23	14,370	14,520	14,370	14,520	+0.21%	482	-	+4.56%	-	-
07/22	14,450	14,490	14,260	14,490	+0.76%	109	-	+4.76%	-	-
07/19	14,510	14,530	14,280	14,380	-0.83%	149	-	+4.43%	-	-
07/18	14,340	14,500	14,340	14,500	+1.47%	805	-	+5.83%	-	-
07/17	14,170	14,330	14,170	14,290	+0.21%	162	-	+4.69%	-	-
07/16	14,150	14,300	14,150	14,260	+0.21%	278	-	+4.73%	-	-
07/12	14,110	14,350	14,110	14,230	+0.42%	342	-	+4.77%	-	-
07/11	14,070	14,220	14,070	14,170	+0.5%	124	-	+4.7%	-	-
07/10	14,200	14,300	14,100	14,100	-2.08%	162	-	+4.5%	-	-
07/09	14,240	14,400	14,240	14,400	+1.55%	50	-	+7.03%	-	-
07/08	14,220	14,300	14,100	14,180	0%	495	-	+5.66%	-	-
07/05	14,100	14,180	14,100	14,180	+0.57%	15	-	+5.92%	-	-
07/04	14,100	14,140	14,060	14,100	-0.21%	19	-	+5.45%	-	-
07/03	14,150	14,190	14,000	14,130	+0.28%	181	-	+5.74%	-	-
07/02	14,080	14,100	14,000	14,090	+1.29%	125	-	+5.4%	-	-
07/01	13,810	13,990	13,760	13,910	+1.24%	396	-	+4.07%	-	-
06/28	13,520	13,750	13,520	13,740	+3.85%	614	-	+2.78%	-	-
06/27	13,180	13,270	13,130	13,230	+2.08%	18	-	-1.19%	-	-
06/26	13,230	13,290	12,960	12,960	-1.67%	37	-	-3.61%	-	-
06/25	13,260	13,260	12,950	13,180	-0.15%	62	-	-2.58%	-	-
06/24	13,320	13,320	13,150	13,200	-1.42%	1,076	-	-2.97%	-	-
06/21	12,930	13,390	12,870	13,390	+2.37%	268	-	-2.12%	-	-
06/20	13,350	13,350	13,080	13,080	-2.1%	1,250	-	-4.91%	-	-
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%	-	-

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

2013/04/05～2013/08/28

株価推移

開示資料

決算

株式

チャート