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

2006/03/22

2005/10/25～2006/03/22

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
2025	1/1, 株式分割 1→2
2006
03/22	555	569	555	569	+1.34%	18,800	-	+4.7%	-	-
03/20	569	569	559	561	-1.49%	19,000	-	+3.7%	-	-
03/17	541	572	541	570	+3.64%	26,200	-	+5.66%	-	-
03/16	560	563	548	550	-1.61%	13,200	-	+2.14%	-	-
03/15	542	565	542	559	+1.55%	17,000	-	+3.81%	-	-
03/14	560	565	550	550	-2.65%	20,600	-	+2.42%	-	-
03/13	556	566	550	565	+1.71%	24,800	-	+5.21%	-	-
03/10	555	567	555	556	+1.46%	58,600	-	+3.64%	-	-
03/09	545	548	539	548	+1.58%	30,000	-	+2.53%	-	-
03/08	545	545	538	539	+0.28%	46,600	-	+1.13%	-	-
03/07	538	545	538	538	0%	20,600	-	+1.03%	-	-
03/06	542	542	537	538	-0.09%	42,800	-	+1.03%	-	-
03/03	535	546	535	538	+0.56%	36,200	-	+1.32%	-	-
03/02	538	543	535	535	-0.47%	22,600	-	+0.75%	-	-
03/01	545	545	535	538	0%	37,200	-	+1.22%	-	-
02/28	545	547	538	538	-1.19%	43,400	-	+1.22%	-	-
02/27	538	544	535	544	+1.3%	42,000	-	+2.64%	-	-
02/24	540	544	524	537	-0.09%	63,800	-	+1.51%	-	-
02/23	537	540	535	538	+1.8%	36,000	-	+1.61%	-	-
02/22	538	540	518	528	-2.22%	38,000	-	-0.19%	-	-
02/21	510	540	508	540	+5.88%	46,000	-	+2.27%	-	-
02/20	544	545	500	510	-5.12%	84,400	-	-3.41%	-	-
02/17	530	541	528	538	+3.56%	50,000	-	+1.42%	-	-
02/16	526	532	514	519	-2.72%	12,000	-	-2.26%	-	-
02/15	525	535	520	534	+1.72%	25,800	-	+0.09%	-	-
02/14	506	527	501	525	+1.75%	34,400	-	-1.96%	-	-
02/13	535	538	515	516	-3.37%	42,400	-	-4.18%	-	-
02/10	547	547	526	534	-2.11%	10,600	-	-1.2%	-	-
02/09	545	550	539	545	+1.87%	15,200	-	+0.74%	-	-
02/08	553	555	535	535	-2.37%	22,000	-	-1.11%	-	-
02/07	542	549	542	548	+1.76%	31,000	-	+1.29%	-	-
02/06	536	540	529	539	+2.47%	45,200	-	-0.46%	-	-
02/03	515	526	515	526	+2.04%	13,200	-	-2.87%	-	-
02/02	517	528	515	515	+0.29%	23,200	-	-4.98%	-	-
02/01	521	522	513	514	-1.53%	41,600	-	-5.43%	-	-
01/31	529	530	515	522	-2.07%	33,000	-	-4.31%	-	-
01/30	550	550	532	533	-1.39%	39,600	-	-2.65%	-	-
01/27	534	540	528	540	+1.03%	25,800	-	-1.46%	-	-
01/26	535	535	532	535	+1.23%	10,600	-	-2.46%	-	-
01/25	525	539	516	528	+0.57%	18,600	-	-3.83%	-	-
01/24	511	541	508	525	+2.54%	35,200	-	-4.55%	-	-
01/23	532	535	495	512	-5.45%	36,200	-	-7.08%	-	-
01/20	545	551	532	542	+3.24%	27,000	-	-2.08%	-	-
01/19	496	530	496	525	+5.96%	34,200	-	-5.32%	-	-
01/18	550	550	488	495	-10%	32,600	-	-10.97%	-	-
01/17	562	572	550	550	-2.22%	35,000	-	-1.61%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2005/10/25～2006/03/22

株価推移

開示資料

決算

株式

チャート