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

2005/11/08

2005/06/15～2005/11/08

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
11/08	550	551	545	550	+0.73%	16,800	-	+3.1%	-	-
11/07	543	546	541	546	+0.83%	11,200	-	+2.54%	-	-
11/04	553	555	540	541	-3.05%	38,600	-	+2.08%	-	-
11/02	566	568	552	558	-0.98%	19,200	-	+5.68%	-	-
11/01	559	564	555	564	+2.08%	15,800	-	+7.33%	-	-
10/31	546	558	545	552	+1.38%	38,200	-	+5.75%	-	-
10/28	550	550	543	545	-0.91%	21,400	-	+4.91%	-	-
10/27	543	550	543	550	+1.01%	16,400	-	+6.49%	-	-
10/26	533	544	532	544	+2.16%	29,000	-	+6.04%	-	-
10/25	520	535	520	533	+0.57%	42,400	-	+4.62%	-	-
10/24	539	539	530	530	-2.4%	33,200	-	+4.64%	-	-
10/21	540	543	538	543	+0.37%	39,800	-	+7.64%	-	-
10/20	540	541	535	541	+1.69%	25,800	-	+7.88%	-	-
10/19	526	540	525	532	-1.39%	47,800	-	+6.51%	-	-
10/18	543	543	530	539	-0.46%	46,600	-	+8.67%	-	-
10/17	530	542	530	542	+2.17%	62,600	-	+9.84%	-	-
10/14	535	537	525	530	-0.93%	34,400	-	+8.16%	-	-
10/13	525	535	524	535	+1.42%	65,600	-	+9.63%	-	-
10/12	515	535	512	528	+2.93%	82,600	-	+8.76%	-	-
10/11	510	513	500	513	+1.69%	71,800	-	+6.33%	-	-
10/07	511	511	500	504	-1.18%	31,600	-	+5%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2005/06/15～2005/11/08

株価推移

開示資料

決算

株式

チャート