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

2011/08/22

2010/02/09～2011/08/22

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
08/22	9,910	9,910	9,780	9,780	-16.7%	102	-	-20%	-	-
08/03	11,740	11,740	11,740	11,740	-6.75%	1	-	-5.21%	-	-
07/05	12,590	12,590	12,590	12,590	+2.36%	14	-	+0.96%	-	-
06/30	12,300	12,300	12,300	12,300	+3.62%	1	-	-1.73%	-	-
06/15	11,870	11,870	11,870	11,870	+1.45%	2	-	-5.58%	-	-
06/13	11,700	11,700	11,700	11,700	-3.23%	2	-	-7.45%	-	-
05/26	12,090	12,090	12,090	12,090	+0.75%	50	-	-4.85%	-	-
05/25	12,000	12,000	12,000	12,000	-0.99%	50	-	-5.87%	-	-
05/06	12,120	12,120	12,120	12,120	-0.49%	2	-	-5.23%	-	-
05/02	12,180	12,180	12,180	12,180	+2.7%	1	-	-4.99%	-	-
03/30	11,860	11,860	11,860	11,860	+3.4%	10	-	-7.67%	-	-
03/29	11,690	11,690	11,470	11,470	-0.26%	4	-	-10.92%	-	-
03/24	11,500	11,500	11,500	11,500	-3.2%	5	-	-11.05%	-	-
03/23	11,880	11,880	11,880	11,880	+2.41%	1	-	-8.53%	-	-
03/18	11,600	11,600	11,600	11,600	+4.69%	5	-	-10.97%	-	-
03/15	11,220	11,220	11,010	11,080	-3.82%	203	-	-15.28%	-	-
03/14	12,600	12,600	11,520	11,520	-11.52%	10	-	-12.36%	-	-
03/10	13,020	13,020	13,020	13,020	-0.23%	8	-	-1.21%	-	-
03/09	13,050	13,050	13,050	13,050	-1.44%	1	-	-0.75%	-	-
03/03	13,240	13,240	13,240	13,240	-0.53%	9	-	+0.96%	-	-
03/02	13,360	13,360	13,310	13,310	-1.63%	61	-	+1.82%	-	-
03/01	13,370	13,530	13,370	13,530	+3.52%	109	-	+3.85%	-	-
02/24	13,070	13,070	13,070	13,070	-2.83%	11	-	+0.74%	-	-
02/22	13,450	13,450	13,450	13,450	-1.61%	10	-	+3.97%	-	-
02/21	13,670	13,670	13,670	13,670	-0.87%	1	-	+6.13%	-	-
02/18	13,790	13,790	13,790	13,790	-0.58%	1	-	+7.63%	-	-
02/17	13,870	13,870	13,870	13,870	+1.02%	11	-	+9.32%	-	-
02/16	13,730	13,730	13,730	13,730	+0.15%	1	-	+9.25%	-	-
02/15	13,710	13,710	13,710	13,710	+0.81%	1	-	+9.97%	-	-
02/14	13,530	13,610	13,530	13,600	+2.1%	53	-	+10%	-	-
02/10	13,250	13,320	13,250	13,320	+1.22%	40	-	+8.51%	-	-
02/09	13,160	13,160	13,160	13,160	+1.23%	10	-	+7.99%	-	-
02/02	13,000	13,000	13,000	13,000	+0.78%	1	-	+7.6%	-	-
01/27	12,840	12,900	12,840	12,900	+0.78%	41	-	+7.69%	-	-
01/25	12,800	12,800	12,800	12,800	+1.35%	1	-	+7.74%	-	-
01/20	12,630	12,630	12,630	12,630	-1.25%	1	-	+7.21%	-	-
01/17	12,940	12,940	12,770	12,790	-1.39%	55	-	+9.37%	-	-
01/13	12,980	12,980	12,970	12,970	+0.15%	31	-	+11.7%	-	-
01/12	12,950	12,950	12,950	12,950	+1.25%	97	-	+12.44%	-	-
01/11	12,790	12,790	12,790	12,790	+0.24%	36	-	+11.96%	-	-
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%	-	-

ダイワ上場投信・TOPIX-17自動車・輸送機（1639）の株価チャート

2010/02/09～2011/08/22

株価推移

開示資料

決算

株式

チャート