ダイワ上場投信・TOPIX-17自動車・輸送機（1639）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

2011/01/07

2009/09/07～2011/01/07

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
2011
01/07	12,620	12,760	12,620	12,760	+3.24%	17	-	+12.54%	-	-
01/05	12,350	12,360	12,350	12,360	+0.9%	46	-	+9.67%	-	-
01/04	12,250	12,250	12,250	12,250	+0.49%	30	-	+9.22%	-	-
2010
12/27	12,190	12,190	12,190	12,190	-0.16%	2	-	+9.34%	-	-
12/24	12,210	12,210	12,210	12,210	-0.08%	1	-	+9.9%	-	-
12/14	12,220	12,220	12,220	12,220	+0.49%	3	-	+10.33%	-	-
12/10	12,140	12,160	12,140	12,160	+0.16%	31	-	+10.3%	-	-
12/08	12,180	12,180	12,140	12,140	+0.66%	13	-	+10.55%	-	-
11/22	12,060	12,060	12,060	12,060	+0.84%	34	-	+10.15%	-	-
11/19	11,890	11,960	11,890	11,960	+12.2%	35	-	+9.49%	-	-
11/01	10,660	10,660	10,660	10,660	-2.02%	1	-	-2.05%	-	-
10/12	10,880	10,880	10,880	10,880	-2.86%	1	-	-0.18%	-	-
10/04	11,200	11,200	11,200	11,200	+0.45%	96	-	+2.64%	-	-
10/01	11,150	11,150	11,150	11,150	-1.93%	43	-	+2.09%	-	-
09/30	11,370	11,370	11,370	11,370	+2.43%	1	-	+3.87%	-	-
09/16	11,260	11,260	11,090	11,100	+5.11%	60	-	+1.15%	-	-
09/03	10,560	10,560	10,560	10,560	+1.44%	1	-	-4.07%	-	-
09/01	10,410	10,410	10,410	10,410	-0.1%	1	-	-6.18%	-	-
08/27	10,420	10,420	10,420	10,420	+0.77%	1	-	-6.85%	-	-
08/26	10,340	10,340	10,340	10,340	-1.05%	1	-	-8.28%	-	-
08/25	10,450	10,450	10,450	10,450	-2.52%	1	-	-8.13%	-	-
08/18	10,720	10,720	10,720	10,720	+0.94%	2	-	-6.55%	-	-
08/17	10,620	10,620	10,620	10,620	0%	1	-	-8.04%	-	-
08/16	10,620	10,620	10,620	10,620	-0.28%	2	-	-8.65%	-	-
08/12	10,650	10,650	10,650	10,650	-3.62%	1	-	-8.99%	-	-
08/03	11,050	11,050	11,050	11,050	+0.45%	3	-	-6.09%	-	-
08/02	10,910	11,000	10,910	11,000	+3.97%	1,003	-	-6.87%	-	-
07/20	10,580	10,580	10,580	10,580	-5.62%	1	-	-10.79%	-	-
07/15	11,210	11,210	11,210	11,210	-1.41%	1	-	-5.92%	-	-
06/15	11,370	11,370	11,370	11,370	+4.12%	1	-	-4.79%	-	-
06/10	10,920	10,920	10,920	10,920	-1.53%	3	-	-8.65%	-	-
06/08	11,050	11,090	11,050	11,090	-2.12%	6	-	-7.37%	-	-
05/31	11,330	11,330	11,330	11,330	-0.79%	30	-	-5.5%	-	-
05/28	11,520	11,520	11,420	11,420	+4.2%	2	-	-4.79%	-	-
05/27	11,020	11,020	10,960	10,960	-0.99%	2	-	-8.69%	-	-
05/26	11,070	11,070	11,070	11,070	-1.16%	1	-	-7.96%	-	-
05/25	11,200	11,200	11,200	11,200	-2.01%	1	-	-7.02%	-	-
05/21	11,380	11,430	11,380	11,430	-2.72%	3	-	-5.3%	-	-
05/20	11,750	11,750	11,750	11,750	-2.65%	1	-	-2.8%	-	-
05/11	12,240	12,240	12,070	12,070	+0.92%	12	-	-0.25%	-	-
05/07	12,540	12,540	11,950	11,960	-6.2%	100	-	-1.56%	-	-
04/28	12,750	12,750	12,750	12,750	+0.71%	1	-	+4.51%	-	-
04/14	12,550	12,660	12,550	12,660	+0.32%	2	-	+3.6%	-	-
04/09	12,620	12,620	12,620	12,620	-2.02%	7	-	+3.05%	-	-
04/02	12,880	12,880	12,880	12,880	+0.23%	700	-	+4.97%	-	-
03/30	12,850	12,850	12,850	12,850	+1.5%	700	-	+4.68%	-	-
03/29	12,660	12,660	12,660	12,660	+0.88%	10	-	+3.22%	-	-
03/26	12,550	12,550	12,550	12,550	+0.32%	7	-	+2.27%	-	-
03/24	12,510	12,510	12,510	12,510	+1.79%	87	-	+1.92%	-	-
03/19	12,290	12,290	12,290	12,290	+1.07%	1	-	+0.08%	-	-
03/18	12,270	12,270	12,160	12,160	-0.33%	7	-	-1.04%	-	-
03/15	12,200	12,200	12,200	12,200	+1.67%	8	-	-0.86%	-	-
03/09	12,090	12,090	12,000	12,000	+1.18%	27	-	-2.54%	-	-
03/08	11,800	11,860	11,800	11,860	+1.63%	27	-	-3.78%	-	-
03/05	11,990	11,990	11,670	11,670	+2.46%	27	-	-5.44%	-	-
03/02	11,390	11,390	11,390	11,390	-0.78%	87	-	-7.83%	-	-
02/26	11,480	11,480	11,480	11,480	-0.09%	1	-	-7.28%	-	-
02/25	11,490	11,490	11,490	11,490	-1.12%	1	-	-7.4%	-	-
02/17	11,620	11,620	11,620	11,620	+0.52%	10	-	-6.5%	-	-
02/09	11,560	11,560	11,560	11,560	+0.26%	1	-	-7.18%	-	-
02/05	11,450	11,530	11,450	11,530	-2.37%	12	-	-7.58%	-	-
02/04	11,650	11,810	11,650	11,810	-0.51%	16	-	-5.29%	-	-
02/03	11,870	11,870	11,870	11,870	-1.49%	9	-	-4.66%	-	-
02/02	12,050	12,050	12,050	12,050	-9.4%	1	-	-2.92%	-	-
01/21	12,930	13,300	12,930	13,300	+0.53%	3	-	+7.54%	-	-
01/20	13,230	13,230	13,230	13,230	-0.15%	1	-	+7.53%	-	-
01/18	13,320	13,320	13,200	13,250	-0.67%	4	-	+8.26%	-	-
01/15	13,360	13,360	13,340	13,340	+0.98%	2	-	+9.55%	-	-
01/14	13,260	13,260	13,210	13,210	+1.54%	2	-	+8.98%	-	-
01/12	13,010	13,010	13,010	13,010	+3.34%	1	-	+7.92%	-	-
01/07	12,590	12,590	12,590	12,590	-1.87%	1	-	+5.07%	-	-
01/05	12,830	12,830	12,830	12,830	+1.83%	1	-	+7.51%	-	-
2009
12/29	12,600	12,600	12,600	12,600	-0.47%	1	-	+6.07%	-	-
12/28	12,660	12,660	12,660	12,660	+1.28%	1	-	+6.82%	-	-
12/25	12,520	12,520	12,500	12,500	-0.71%	2	-	+5.59%	-	-
12/24	12,590	12,590	12,590	12,590	+1.7%	1	-	+6.46%	-	-
12/22	12,380	12,380	12,380	12,380	+0.49%	1	-	+4.84%	-	-
12/17	12,320	12,320	12,320	12,320	+0.65%	1	-	+4.42%	-	-
12/16	12,280	12,280	12,240	12,240	+1.07%	2	-	+3.72%	-	-
12/15	12,110	12,110	12,110	12,110	+1%	1	-	+2.53%	-	-
12/14	12,000	12,000	11,990	11,990	-1.15%	4	-	+1.23%	-	-
12/11	11,930	12,130	11,930	12,130	+1.17%	4	-	+2.1%	-	-
12/09	11,990	11,990	11,990	11,990	-2.28%	1	-	+0.77%	-	-
12/07	12,300	12,300	12,270	12,270	+1.66%	4	-	+2.78%	-	-
12/03	11,780	12,070	11,780	12,070	+5.88%	32	-	+0.92%	-	-
12/02	11,410	11,410	11,400	11,400	+0.62%	3	-	-4.89%	-	-
12/01	10,800	11,330	10,800	11,330	+3.75%	30	-	-5.99%	-	-
11/30	10,920	10,920	10,920	10,920	-0.18%	1	-	-9.93%	-	-
11/26	10,940	10,940	10,940	10,940	-6.26%	1	-	-10.31%	-	-
11/05	11,670	11,670	11,670	11,670	+0.34%	5	-	-4.9%	-	-
11/04	11,690	11,690	11,630	11,630	-0.6%	2	-	-5.62%	-	-
11/02	11,700	11,700	11,700	11,700	-2.17%	5	-	-5.14%	-	-
10/28	11,900	11,960	11,900	11,960	+3.64%	16	-	-3.06%	-	-
10/14	11,540	11,540	11,540	11,540	+3.22%	1	-	-6.29%	-	-
10/08	11,180	11,180	11,180	11,180	-1.84%	2	-	-9.14%	-	-
10/01	11,390	11,390	11,390	11,390	-0.7%	1	-	-7.32%	-	-
09/30	11,470	11,470	11,470	11,470	-3.86%	10	-	-6.42%	-	-
09/14	11,930	11,930	11,930	11,930	-3.01%	151	-	-2.48%	-	-
09/10	12,300	12,300	12,300	12,300	+0.9%	1	-	+0.64%	-	-
09/07	12,180	12,200	12,180	12,190	+0.16%	150	-	-0.07%	-	-

ダイワ上場投信・TOPIX-17自動車・輸送機（1639）の株価チャート

2009/09/07～2011/01/07

株価推移

開示資料

決算

株式

チャート