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

2006/01/16

2005/08/17～2006/01/16

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
2006
01/16	568	575	562	563	+0.09%	21,200	-	+0.45%	-	-
01/13	572	573	562	562	-2.52%	23,800	-	+0.18%	-	-
01/12	572	580	568	577	-0.69%	31,800	-	+2.58%	-	-
01/11	583	583	563	581	-0.26%	37,200	-	+3.29%	-	-
01/10	584	590	574	582	+1.48%	64,000	-	+3.56%	-	-
01/06	570	578	569	574	+1.59%	48,400	-	+2.23%	-	-
01/05	562	566	560	565	+2.26%	43,400	-	+0.8%	-	-
01/04	541	554	538	552	+2.99%	37,800	-	-1.43%	-	-
2005
12/30	546	546	531	536	-0.28%	23,800	-	-4.46%	-	-
12/29	536	546	536	538	+0.75%	41,200	-	-4.36%	-	-
12/28	547	547	530	534	-2.2%	44,600	-	-5.24%	-	-
12/27	570	570	540	546	-3.11%	43,200	-	-3.11%	-	-
12/26	557	563	555	563	+1.17%	25,000	-	0%	-	-
12/22	560	560	555	557	-0.36%	28,600	-	-1.15%	-	-
12/21	555	560	550	559	-0.18%	30,400	-	-0.8%	-	-
12/20	561	563	555	560	+0.99%	34,800	-	-0.44%	-	-
12/19	550	554	547	554	+1.28%	13,600	-	-1.25%	-	-
12/16	544	555	540	547	+0.37%	44,200	-	-2.5%	-	-
12/15	555	556	544	545	-1.8%	67,600	-	-3.02%	-	-
12/14	564	566	555	555	-1.86%	59,400	-	-1.42%	-	-
12/13	570	574	561	566	-1.65%	33,600	-	+0.62%	-	-
12/12	590	590	567	575	+0.97%	48,600	-	+2.31%	-	-
12/09	563	573	560	570	-0.52%	58,200	-	+1.7%	-	-
12/08	582	582	569	573	-1.72%	42,600	-	+2.23%	-	-
12/07	579	584	578	583	+0.6%	45,600	-	+4.2%	-	-
12/06	595	600	575	579	-1.03%	90,400	-	+3.76%	-	-
12/05	571	585	571	585	+1.12%	39,400	-	+5.03%	-	-
12/02	571	583	565	579	+1.49%	42,000	-	+4.23%	-	-
12/01	561	570	560	570	+1.42%	23,200	-	+2.89%	-	-
11/30	570	570	556	562	-0.18%	18,800	-	+1.63%	-	-
11/29	565	566	556	563	-0.35%	47,800	-	+2.18%	-	-
11/28	570	571	563	565	-0.88%	30,800	-	+2.73%	-	-
11/25	569	573	563	570	+1.69%	49,000	-	+3.83%	-	-
11/24	546	572	545	561	+2.28%	80,200	-	+2.28%	-	-
11/22	551	554	545	548	+0.55%	39,800	-	+0.18%	-	-
11/21	553	553	545	545	-1.62%	28,000	-	-0.37%	-	-
11/18	550	562	545	554	+0.82%	78,800	-	+1.47%	-	-
11/17	550	550	540	550	-0.09%	43,000	-	+0.83%	-	-
11/16	549	550	545	550	+0.82%	16,600	-	+0.92%	-	-
11/15	546	550	545	546	+0.09%	22,400	-	+0.46%	-	-
11/14	554	554	545	545	-1.09%	16,200	-	+0.74%	-	-
11/11	565	565	550	551	-2.48%	45,400	-	+2.04%	-	-
11/10	560	565	545	565	+0.89%	45,800	-	+5.02%	-	-
11/09	551	560	545	560	+1.91%	30,800	-	+4.48%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2005/08/17～2006/01/16

株価推移

開示資料

決算

株式

チャート