建設技術研究所（9621）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

2005/08/05

2005/01/04～2005/08/05

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
2025	1/1, 株式分割 1→2
2005
08/05	456	465	451	452	-2.38%	26,800	-	-6.03%	-	-
08/04	471	472	454	463	-1.49%	18,800	-	-3.94%	-	-
08/03	475	475	468	470	-1.67%	27,600	-	-2.69%	-	-
08/02	478	480	475	478	-0.62%	18,800	-	-1.04%	-	-
08/01	485	488	478	481	-0.72%	19,800	-	-0.41%	-	-
07/29	489	489	485	485	0%	10,600	-	+0.52%	-	-
07/28	483	489	483	485	+0.31%	13,800	-	+0.52%	-	-
07/27	483	486	475	483	+0.73%	15,800	-	+0.42%	-	-
07/26	485	486	479	480	-0.72%	16,000	-	-0.31%	-	-
07/25	487	487	483	483	+0.1%	15,600	-	+0.42%	-	-
07/22	491	491	482	483	-1.33%	26,000	-	+0.31%	-	-
07/21	486	492	486	489	+0.93%	36,000	-	+1.66%	-	-
07/20	487	487	481	485	-0.1%	27,200	-	+0.94%	-	-
07/19	485	486	484	485	0%	15,400	-	+1.04%	-	-
07/15	484	488	484	485	+0.83%	35,000	-	+1.04%	-	-
07/14	484	485	481	481	-0.31%	11,000	-	0%	-	-
07/13	480	486	478	483	-0.31%	33,800	-	+0.31%	-	-
07/12	487	487	483	484	-0.62%	12,400	-	+0.62%	-	-
07/11	483	488	481	487	+0.93%	18,600	-	+1.46%	-	-
07/08	473	483	472	483	+1.26%	23,800	-	+0.73%	-	-
07/07	481	485	474	477	-1.45%	15,200	-	-0.52%	-	-
07/06	480	486	480	484	+0.73%	11,600	-	+1.15%	-	-
07/05	491	491	480	480	-1.23%	23,200	-	+0.63%	-	-
07/04	493	493	483	486	-2.31%	13,400	-	+1.89%	-	-
07/01	485	498	482	498	+3.97%	48,800	-	+4.52%	-	-
06/30	487	488	478	479	-1.75%	24,200	-	+0.95%	-	-
06/29	478	489	477	487	+2.31%	51,800	-	+2.96%	-	-
06/28	471	478	465	476	+2.15%	25,400	-	+1.06%	-	-
06/27	465	468	464	466	-1.48%	21,000	-	-0.85%	-	-
06/24	461	473	461	473	+1.72%	35,800	-	+0.64%	-	-
06/23	474	474	445	465	-1.8%	54,800	-	-0.64%	-	-
06/22	473	475	470	474	-0.53%	25,400	-	+1.39%	-	-
06/21	476	484	469	476	-0.21%	29,800	-	+2.15%	-	-
06/20	481	485	476	477	-0.73%	29,400	-	+2.8%	-	-
06/17	481	481	478	481	-0.1%	30,800	-	+3.78%	-	-
06/16	480	481	475	481	+0.21%	26,600	-	+3.89%	-	-
06/15	482	485	470	480	-0.31%	44,800	-	+3.9%	-	-
06/14	491	495	470	482	-1.83%	45,400	-	+4.22%	-	-
06/13	495	499	491	491	+0.1%	88,200	-	+6.4%	-	-
06/10	487	495	483	490	+1.14%	171,200	-	+6.52%	-	-
06/09	488	488	475	485	+1.68%	65,800	-	+5.33%	-	-
06/08	471	490	468	477	+1.17%	172,200	-	+3.81%	-	-
06/07	470	472	468	471	+0.53%	40,200	-	+2.84%	-	-
06/06	469	469	467	469	+0.54%	10,000	-	+2.29%	-	-
06/03	471	472	461	466	-0.11%	9,000	-	+1.53%	-	-
06/02	466	471	465	467	+0.32%	12,800	-	+1.63%	-	-
06/01	467	473	464	465	-0.21%	21,000	-	+1.31%	-	-
05/31	460	468	458	466	+2.08%	29,600	-	+1.75%	-	-
05/30	447	460	447	457	+1.44%	38,800	-	-0.33%	-	-
05/27	449	453	443	450	+0.56%	15,200	-	-1.75%	-	-
05/26	450	450	446	448	-0.33%	12,800	-	-2.29%	-	-
05/25	454	455	447	449	-1.1%	47,000	-	-1.97%	-	-
05/24	455	464	454	454	+0.33%	30,200	-	-1.09%	-	-
05/23	450	455	447	453	+2.38%	38,000	-	-1.63%	-	-
05/20	440	444	440	442	+0.57%	22,600	-	-3.91%	-	-
05/19	443	443	436	440	+1.5%	19,600	-	-4.87%	-	-
05/18	445	449	432	433	-1.59%	17,800	-	-6.48%	-	-
05/17	459	459	440	440	-3.08%	18,600	-	-5.17%	-	-
05/16	462	462	451	454	-1.84%	18,400	-	-2.37%	-	-
05/13	458	464	458	463	0%	8,800	-	-0.32%	-	-
05/12	466	472	461	463	-1.8%	26,600	-	+0.11%	-	-
05/11	464	473	463	471	+0.43%	21,800	-	+2.17%	-	-
05/10	471	473	464	469	-0.32%	11,400	-	+1.96%	-	-
05/09	472	475	461	471	0%	36,000	-	+2.51%	-	-
05/06	470	473	467	471	+0.97%	19,800	-	+2.73%	-	-
05/02	465	466	460	466	+0.11%	23,600	-	+1.97%	-	-
04/28	470	471	458	466	-1.59%	29,800	-	+2.08%	-	-
04/27	473	474	470	473	0%	62,600	-	+3.73%	-	-
04/26	473	475	472	473	+1.07%	54,200	-	+3.96%	-	-
04/25	461	470	461	468	+0.65%	20,800	-	+2.86%	-	-
04/22	451	468	447	465	+3.1%	98,600	-	+2.2%	-	-
04/21	445	460	438	451	-1.96%	63,800	-	-0.88%	-	-
04/20	462	462	455	460	+1.88%	41,600	-	+0.88%	-	-
04/19	448	452	440	452	+0.33%	71,200	-	-1.2%	-	-
04/18	454	458	448	450	-3.12%	69,600	-	-1.75%	-	-
04/15	463	466	461	465	-0.64%	44,400	-	+1.2%	-	-
04/14	466	468	459	468	-0.53%	21,600	-	+2.07%	-	-
04/13	474	475	470	470	-0.32%	54,800	-	+2.62%	-	-
04/12	468	475	464	472	+0.53%	70,000	-	+3.17%	-	-
04/11	475	475	460	469	-1.26%	49,800	-	+3.3%	-	-
04/08	459	475	459	475	+3.37%	105,200	-	+5.09%	-	-
04/07	460	464	452	460	+0.88%	53,600	-	+2.34%	-	-
04/06	445	464	444	456	+4.35%	157,800	-	+2.13%	-	-
04/05	423	438	423	437	+2.95%	84,200	-	-1.47%	-	-
04/04	418	425	410	424	-1.97%	48,800	-	-3.85%	-	-
04/01	434	434	429	433	-1.48%	48,400	-	-1.48%	-	-
03/31	447	447	419	439	-1.68%	162,200	-	+0.69%	-	-
03/30	445	447	438	447	-0.78%	76,800	-	+2.88%	-	-
03/29	450	455	445	450	+1.12%	69,400	-	+4.41%	-	-
03/28	449	449	438	445	-0.89%	55,400	-	+3.97%	-	-
03/25	449	452	445	449	+0.45%	59,800	-	+5.9%	-	-
03/24	457	457	444	447	-2.08%	81,000	-	+6.18%	-	-
03/23	460	460	435	457	-2.56%	127,200	-	+9.47%	-	-
03/22	468	470	460	469	-0.85%	134,400	-	+13.44%	-	-
03/18	473	473	463	473	0%	50,000	-	+15.81%	-	-
03/17	467	473	455	473	-0.84%	85,800	-	+17.25%	-	-
03/16	478	478	465	477	-0.31%	111,400	-	+19.72%	-	-
03/15	478	479	455	478	+0.84%	156,400	-	+21.94%	-	-
03/14	470	480	465	474	+1.94%	119,600	-	+22.8%	-	-
03/11	471	471	460	465	+3.22%	186,200	-	+22.37%	-	-
03/10	452	456	447	451	-1.21%	147,800	-	+20.13%	-	-
03/09	449	460	431	456	+1.45%	319,000	-	+23.24%	-	-
03/08	423	450	420	450	+8.84%	249,800	-	+23.15%	-	-
03/07	416	420	411	413	+2.1%	147,800	-	+14.72%	-	-
03/04	398	405	395	405	+2.53%	135,800	-	+13.62%	-	-
03/03	394	395	389	395	+1.15%	70,000	-	+11.76%	-	-
03/02	378	390	375	390	+2.63%	129,600	-	+11.11%	-	-
03/01	383	385	377	380	-0.52%	62,800	-	+8.88%	-	-
02/28	380	385	380	382	+2.14%	68,200	-	+10.09%	-	-
02/25	370	375	369	374	-0.27%	55,200	-	+8.41%	-	-
02/24	373	376	368	375	+0.27%	69,000	-	+9.01%	-	-
02/23	375	376	371	374	-0.27%	78,800	-	+9.36%	-	-
02/22	381	385	370	375	-0.13%	136,000	-	+9.97%	-	-
02/21	374	385	361	376	+6.22%	194,800	-	+10.44%	-	-
02/18	355	355	352	354	-1.81%	28,000	-	+4.28%	-	-
02/17	348	360	337	360	+3%	106,800	-	+6.51%	-	-
02/16	350	353	349	350	-0.85%	34,200	-	+3.4%	-	-
02/15	350	354	348	353	+0.86%	53,400	-	+4.29%	-	-
02/14	346	351	346	350	+1.16%	40,000	-	+3.4%	-	-
02/10	337	350	337	346	+1.47%	42,400	-	+2.22%	-	-
02/09	335	343	335	341	+1.34%	69,000	-	+0.74%	-	-
02/08	335	340	334	336	+1.05%	63,200	-	-0.59%	-	-
02/07	326	335	321	333	+2.78%	222,400	-	-	-	-
02/04	335	335	315	324	-3.43%	262,000	-	-	-	-
02/03	340	345	333	335	+0.15%	46,600	-	-	-	-
02/02	328	337	327	335	+2.92%	43,600	-	-	-	-
02/01	327	335	323	325	+0.78%	30,200	-	-	-	-
01/31	325	325	317	323	-1.53%	40,200	-	-	-	-
01/28	325	328	324	328	0%	21,000	-	-	-	-
01/27	333	333	325	328	-1.5%	24,000	-	-	-	-
01/26	339	339	330	333	-1.77%	27,400	-	-	-	-
01/25	329	339	329	339	+2.58%	35,400	-	-	-	-
01/24	333	333	325	330	-0.9%	59,600	-	-	-	-
01/21	345	345	333	333	-2.49%	32,000	-	-	-	-
01/20	345	345	340	342	-1.01%	26,600	-	-	-	-
01/19	348	349	344	345	0%	32,400	-	-	-	-
01/18	349	349	345	345	-0.86%	38,600	-	-	-	-
01/17	349	350	347	348	+1.16%	61,800	-	-	-	-
01/14	339	350	338	344	+2.23%	67,200	-	-	-	-
01/13	341	345	336	337	-2.32%	46,200	-	-	-	-
01/12	360	360	345	345	-4.17%	89,200	-	-	-	-
01/11	354	361	354	360	+3.01%	46,200	-	-	-	-
01/07	345	350	345	349	+1.75%	39,200	-	-	-	-
01/06	343	345	333	343	-0.72%	46,400	-	-	-	-
01/05	353	353	344	346	-3.63%	46,400	-	-	-	-
01/04	358	360	350	359	0%	21,600	-	-	-	-

建設技術研究所（9621）の株価チャート

2005/01/04～2005/08/05

株価推移

開示資料

決算

株式

チャート