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

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	14,500	14,540	14,500	14,540	-0.27%	20	-	-2.84%	-	-
01/27	14,590	14,590	14,480	14,580	-1.82%	228	-	-2.59%	-	-
01/24	14,940	14,970	14,810	14,850	-2.11%	203	-	-0.85%	-	-
01/23	15,300	15,300	15,170	15,170	-0.85%	49	-	+1.3%	-	-
01/22	15,290	15,300	15,190	15,300	+0.26%	60	-	+2.26%	-	-
01/21	15,190	15,300	15,190	15,260	+0.46%	11	-	+2.09%	-	-
01/20	15,300	15,300	15,140	15,190	-0.46%	41	-	+1.7%	-	-
01/17	15,200	15,280	15,110	15,260	+0.79%	424	-	+2.28%	-	-
01/16	15,260	15,280	15,140	15,140	+0.87%	50	-	+1.58%	-	-
01/15	15,110	15,110	15,010	15,010	+0.2%	107	-	+0.77%	-	-
01/14	15,050	15,140	14,950	14,980	-1.77%	1,198	-	+0.52%	-	-
01/10	15,150	15,260	15,150	15,250	+0.66%	22	-	+2.35%	-	-
01/09	15,220	15,320	15,150	15,150	-0.13%	756	-	+1.79%	-	-
01/08	15,100	15,170	15,100	15,170	+1.27%	98	-	+2.01%	-	-
01/07	14,980	14,980	14,980	14,980	0%	4	-	+0.86%	-	-
01/06	15,000	15,000	14,900	14,980	-0.2%	89	-	+0.93%	-	-
2013
12/30	15,090	15,090	14,970	15,010	+0.13%	316	-	+1.19%	-	-
12/27	14,820	14,990	14,760	14,990	+0.2%	71	-	+1.17%	-	-
12/26	14,810	14,970	14,810	14,960	+1.7%	343	-	+1.06%	-	-
12/25	14,700	14,810	14,700	14,710	-0.14%	124	-	-0.55%	-	-
12/24	14,780	14,830	14,730	14,730	-0.61%	373	-	-0.39%	-	-
12/20	14,840	14,900	14,800	14,820	-0.27%	106	-	+0.24%	-	-
12/19	14,830	14,880	14,830	14,860	+1.09%	238	-	+0.55%	-	-
12/18	14,650	14,710	14,650	14,700	+1.1%	342	-	-0.45%	-	-
12/17	14,580	14,590	14,540	14,540	-0.41%	165	-	-1.45%	-	-
12/16	14,720	14,720	14,590	14,600	-1.68%	216	-	-1.03%	-	-
12/13	14,770	14,850	14,660	14,850	+0.47%	461	-	+0.74%	-	-
12/12	14,830	14,830	14,780	14,780	-0.34%	38	-	+0.45%	-	-
12/11	15,000	15,000	14,830	14,830	-0.87%	56	-	+0.95%	-	-
12/10	15,010	15,010	14,960	14,960	+0.07%	94	-	+2.02%	-	-
12/09	15,050	15,050	14,920	14,950	+1.01%	193	-	+2.21%	-	-
12/06	14,710	14,810	14,680	14,800	-0.47%	107	-	+1.44%	-	-
12/05	14,870	14,870	14,870	14,870	-0.4%	28	-	+2.12%	-	-
12/04	15,040	15,040	14,910	14,930	-1.65%	160	-	+2.78%	-	-
12/03	14,970	15,190	14,970	15,180	+1.88%	509	-	+4.78%	-	-
12/02	14,850	14,970	14,850	14,900	+0.4%	123	-	+3.24%	-	-
11/29	14,840	14,860	14,830	14,840	+0.07%	29	-	+3.17%	-	-
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%	-	-

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

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート