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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/10/07

2013/05/16～2013/10/07

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
10/07	13,400	13,400	13,120	13,190	-1.57%	74	-	-2.87%	-	-
10/04	13,300	13,450	13,290	13,400	-0.45%	116	-	-1.37%	-	-
10/03	13,430	13,470	13,430	13,460	+0.3%	16	-	-0.88%	-	-
10/02	13,620	13,620	13,420	13,420	-1.61%	73	-	-1.19%	-	-
10/01	13,650	13,680	13,640	13,640	-0.22%	15	-	+0.41%	-	-
09/30	13,710	13,710	13,650	13,670	-0.94%	80	-	+0.68%	-	-
09/27	13,700	13,800	13,690	13,800	+0.73%	82	-	+1.77%	-	-
09/26	13,660	13,700	13,530	13,700	+0.29%	59	-	+1.17%	-	-
09/25	13,790	13,790	13,640	13,660	-0.58%	31	-	+0.93%	-	-
09/24	13,690	13,740	13,600	13,740	+0.88%	69	-	+1.57%	-	-
09/20	13,620	13,700	13,620	13,620	+0.22%	38	-	+0.75%	-	-
09/19	13,590	13,590	13,500	13,590	+0.07%	68	-	+0.56%	-	-
09/18	13,570	13,580	13,530	13,580	+0.44%	17	-	+0.53%	-	-
09/17	13,680	13,680	13,500	13,520	-0.59%	297	-	+0.1%	-	-
09/13	13,590	13,640	13,590	13,600	-0.51%	13	-	+0.73%	-	-
09/12	13,590	13,700	13,560	13,670	-0.8%	69	-	+1.32%	-	-
09/11	13,850	13,890	13,760	13,780	+0.07%	31	-	+2.24%	-	-
09/10	13,830	13,840	13,770	13,770	+0.29%	1,649	-	+2.26%	-	-
09/09	13,730	13,730	13,730	13,730	+1.7%	16	-	+2.04%	-	-
09/06	13,700	13,700	13,500	13,500	-0.3%	18	-	+0.3%	-	-
09/05	13,540	13,540	13,540	13,540	-1.1%	100	-	+0.5%	-	-
09/04	13,570	13,690	13,540	13,690	+0.88%	231	-	+1.57%	-	-
09/03	13,520	13,620	13,520	13,570	+1.57%	35	-	+0.79%	-	-
09/02	13,200	13,360	13,200	13,360	+0.38%	42	-	-0.76%	-	-
08/30	13,310	13,310	13,310	13,310	-0.15%	20	-	-1.17%	-	-
08/29	13,370	13,370	13,230	13,330	+0.6%	71	-	-1.21%	-	-
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%	-	-

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

2013/05/16～2013/10/07

株価推移

開示資料

決算

株式

チャート