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

2013/11/28

2013/07/05～2013/11/28

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
11/28	14,690	14,830	14,690	14,830	+0.88%	421	-	+3.39%	-	-
11/27	14,700	14,700	14,670	14,700	-0.2%	56	-	+2.76%	-	-
11/26	14,720	14,730	14,670	14,730	-0.14%	98	-	+3.21%	-	-
11/25	14,670	14,750	14,670	14,750	+1.1%	113	-	+3.62%	-	-
11/22	14,730	14,730	14,560	14,590	-0.55%	265	-	+2.78%	-	-
11/21	14,610	14,670	14,610	14,670	+0.07%	201	-	+3.57%	-	-
11/20	14,640	14,690	14,550	14,660	+0.27%	70	-	+3.82%	-	-
11/19	14,630	14,690	14,620	14,620	-0.34%	28	-	+3.84%	-	-
11/18	14,740	14,740	14,610	14,670	+0.14%	518	-	+4.47%	-	-
11/15	14,520	14,650	14,520	14,650	+0.76%	455	-	+4.67%	-	-
11/14	14,480	14,600	14,480	14,540	+0.83%	406	-	+4.33%	-	-
11/13	14,410	14,480	14,410	14,420	-0.35%	34	-	+3.91%	-	-
11/12	14,350	14,470	14,350	14,470	+0.98%	389	-	+4.64%	-	-
11/11	14,280	14,330	14,280	14,330	+1.13%	128	-	+3.95%	-	-
11/08	14,120	14,200	14,110	14,170	-0.21%	84	-	+3.05%	-	-
11/07	14,160	14,200	14,130	14,200	+0.28%	98	-	+3.49%	-	-
11/06	14,000	14,180	14,000	14,160	+0.78%	176	-	+3.37%	-	-
11/05	14,080	14,100	14,050	14,050	+0.21%	57	-	+2.71%	-	-
11/01	14,090	14,090	13,910	14,020	-0.43%	21	-	+2.57%	-	-
10/31	13,970	14,080	13,970	14,080	+0.57%	296	-	+3.1%	-	-
10/30	13,980	14,000	13,970	14,000	+0.14%	75	-	+2.64%	-	-
10/29	13,840	13,980	13,780	13,980	+1.45%	211	-	+2.58%	-	-
10/28	13,780	13,780	13,770	13,780	+0.58%	489	-	+1.21%	-	-
10/25	13,890	13,890	13,700	13,700	-1.01%	77	-	+0.68%	-	-
10/24	13,800	13,860	13,800	13,840	-0.07%	4	-	+1.75%	-	-
10/23	13,860	13,950	13,850	13,850	-0.07%	122	-	+1.91%	-	-
10/22	13,790	13,880	13,730	13,860	+0.36%	68	-	+2.06%	-	-
10/21	13,790	13,890	13,780	13,810	+0.15%	242	-	+1.75%	-	-
10/18	13,800	13,800	13,790	13,790	+0.15%	77	-	+1.61%	-	-
10/17	13,700	13,790	13,700	13,770	+1.18%	322	-	+1.47%	-	-
10/16	13,630	13,630	13,600	13,610	-0.15%	33	-	+0.31%	-	-
10/15	13,610	13,630	13,610	13,630	-0.37%	12	-	+0.49%	-	-
10/11	13,660	13,720	13,620	13,680	+1.33%	107	-	+0.88%	-	-
10/10	13,400	13,500	13,400	13,500	+2.66%	2,027	-	-0.45%	-	-
10/09	13,110	13,150	13,070	13,150	+0.38%	28	-	-3.05%	-	-
10/08	13,100	13,130	13,100	13,100	-0.68%	43	-	-3.48%	-	-
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%	-	-

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

2013/07/05～2013/11/28

株価推移

開示資料

決算

株式

チャート