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

2005/10/06

2005/05/17～2005/10/06

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
10/06	500	512	499	510	+1.59%	60,600	-	+6.69%	-	-
10/05	502	505	487	502	-1.95%	46,400	-	+5.46%	-	-
10/04	493	515	493	512	+3.96%	54,600	-	+7.79%	-	-
10/03	509	509	493	493	-3.43%	50,400	-	+4.12%	-	-
09/30	510	512	479	510	+1.59%	107,800	-	+8.05%	-	-
09/29	490	505	489	502	+2.66%	103,200	-	+6.81%	-	-
09/28	484	489	482	489	+1.24%	19,400	-	+4.26%	-	-
09/27	488	488	483	483	-1.83%	21,200	-	+3.21%	-	-
09/26	473	494	473	492	+3.91%	114,400	-	+5.13%	-	-
09/22	475	476	461	474	+0.21%	82,000	-	+1.39%	-	-
09/21	471	475	469	473	+0.96%	75,000	-	+1.18%	-	-
09/20	456	468	456	468	+1.74%	77,600	-	0%	-	-
09/16	460	460	454	460	-0.11%	34,600	-	-1.71%	-	-
09/15	470	470	459	461	-1.92%	59,600	-	-1.81%	-	-
09/14	472	472	469	470	-0.95%	8,000	-	-0.11%	-	-
09/13	475	475	470	474	-0.21%	16,800	-	+1.07%	-	-
09/12	471	476	471	475	-0.11%	11,600	-	+1.28%	-	-
09/09	471	478	464	476	+3.03%	103,000	-	+1.6%	-	-
09/08	468	468	459	462	-1.18%	19,600	-	-1.18%	-	-
09/07	463	468	460	467	+1.41%	18,200	-	0%	-	-
09/06	466	466	461	461	0%	31,800	-	-1.39%	-	-
09/05	459	463	456	461	-0.43%	27,000	-	-1.6%	-	-
09/02	464	464	461	463	-0.32%	17,400	-	-1.18%	-	-
09/01	469	470	464	464	0%	14,000	-	-1.07%	-	-
08/31	459	470	458	464	+1.2%	17,000	-	-1.28%	-	-
08/30	460	461	458	459	-0.11%	10,600	-	-2.65%	-	-
08/29	464	465	459	459	-0.86%	16,800	-	-2.75%	-	-
08/26	465	467	454	463	-0.32%	26,800	-	-2.11%	-	-
08/25	465	468	465	465	-1.06%	21,200	-	-1.8%	-	-
08/24	469	475	469	470	-0.95%	28,000	-	-0.95%	-	-
08/23	475	476	469	474	0%	35,200	-	-0.21%	-	-
08/22	470	476	470	474	+0.11%	16,800	-	-0.42%	-	-
08/19	480	480	469	474	-0.21%	42,400	-	-0.53%	-	-
08/18	483	483	473	475	-0.84%	13,000	-	-0.32%	-	-
08/17	482	483	478	479	-1.14%	12,800	-	+0.31%	-	-
08/16	479	485	477	484	+1.47%	26,000	-	+1.47%	-	-
08/15	481	481	465	477	-0.31%	26,600	-	0%	-	-
08/12	480	480	475	479	+0.63%	22,200	-	+0.31%	-	-
08/11	470	478	466	476	+2.26%	36,200	-	-0.31%	-	-
08/10	462	470	461	465	+1.64%	23,000	-	-2.52%	-	-
08/09	450	467	449	458	+1.67%	71,000	-	-4.29%	-	-
08/08	453	453	428	450	-0.44%	30,400	-	-6.05%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2005/05/17～2005/10/06

株価推移

開示資料

決算

株式

チャート