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

2006/10/18

2006/05/29～2006/10/18

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
10/18	384	385	376	378	-2.83%	75,600	-	-5.86%	-	-
10/17	389	392	386	389	-0.89%	20,000	-	-3.6%	-	-
10/16	392	392	390	392	-0.25%	16,200	-	-2.97%	-	-
10/13	392	394	388	393	+1.55%	12,200	-	-2.96%	-	-
10/12	392	393	383	387	-2.03%	16,200	-	-4.68%	-	-
10/11	405	405	395	395	-1.62%	8,600	-	-2.95%	-	-
10/10	402	407	400	402	+0.25%	12,000	-	-1.83%	-	-
10/06	410	410	400	401	-2.08%	14,200	-	-2.08%	-	-
10/05	403	409	403	409	+1.61%	12,000	-	-0.24%	-	-
10/04	404	409	403	403	-0.86%	11,200	-	-2.07%	-	-
10/03	405	409	405	406	-0.85%	6,000	-	-1.46%	-	-
10/02	410	410	406	410	+0.49%	5,600	-	-0.61%	-	-
09/29	406	408	403	408	+1.49%	7,000	-	-1.33%	-	-
09/28	402	410	397	402	+1.01%	28,200	-	-2.78%	-	-
09/27	395	399	391	398	+1.4%	25,000	-	-3.99%	-	-
09/26	396	396	392	392	-1.26%	15,400	-	-5.54%	-	-
09/25	395	397	390	397	0%	45,200	-	-4.57%	-	-
09/22	400	400	391	397	-2.93%	29,600	-	-5.02%	-	-
09/21	401	410	401	409	+1.24%	15,800	-	-2.39%	-	-
09/20	410	410	403	404	-0.98%	18,800	-	-3.81%	-	-
09/19	410	410	408	408	+0.12%	18,600	-	-3.32%	-	-
09/15	409	410	406	408	-0.37%	10,000	-	-3.66%	-	-
09/14	412	414	408	409	-0.61%	26,600	-	-3.31%	-	-
09/13	417	419	412	412	-1.56%	13,400	-	-2.95%	-	-
09/12	424	424	418	418	-0.24%	19,000	-	-1.65%	-	-
09/11	417	425	417	419	+0.72%	23,200	-	-1.41%	-	-
09/08	419	430	416	416	+0.48%	56,400	-	-1.89%	-	-
09/07	421	422	414	414	-2.47%	27,400	-	-2.36%	-	-
09/06	427	429	424	425	-0.24%	9,400	-	+0.12%	-	-
09/05	429	430	424	426	+0.12%	12,000	-	+0.35%	-	-
09/04	426	429	425	425	-0.23%	17,000	-	+0.24%	-	-
09/01	428	428	425	426	+0.35%	17,800	-	+0.71%	-	-
08/31	424	427	421	425	+0.47%	48,200	-	+0.35%	-	-
08/30	424	424	422	423	-0.24%	15,400	-	-0.12%	-	-
08/29	424	424	421	424	+1.44%	19,600	-	+0.12%	-	-
08/28	424	424	417	418	-0.83%	14,000	-	-1.53%	-	-
08/25	415	430	413	421	+1.08%	12,400	-	-0.71%	-	-
08/24	423	423	416	417	-1.07%	22,400	-	-1.77%	-	-
08/23	430	430	420	421	-0.94%	20,200	-	-0.94%	-	-
08/22	431	434	422	425	-0.23%	23,000	-	0%	-	-
08/21	434	434	414	426	-1.5%	22,000	-	+0.24%	-	-
08/18	440	440	425	433	-1.37%	23,400	-	+1.53%	-	-
08/17	440	440	434	439	+0.92%	12,600	-	+2.93%	-	-
08/16	438	438	434	435	0%	10,800	-	+1.76%	-	-
08/15	435	436	428	435	+1.16%	15,200	-	+1.52%	-	-
08/14	421	430	418	430	-0.23%	32,600	-	+0.12%	-	-
08/11	436	444	423	431	-1.03%	27,000	-	-0.12%	-	-
08/10	435	436	428	435	+2.35%	17,200	-	+0.69%	-	-
08/09	415	425	412	425	+3.41%	19,200	-	-1.85%	-	-
08/08	406	415	400	411	+1.48%	14,600	-	-5.52%	-	-
08/07	417	418	405	405	-2.64%	18,400	-	-7.32%	-	-
08/04	413	416	412	416	+0.97%	7,600	-	-5.24%	-	-
08/03	411	413	410	412	-1.79%	14,200	-	-6.58%	-	-
08/02	417	420	410	420	+0.6%	22,400	-	-5.09%	-	-
08/01	423	423	415	417	+0.6%	37,000	-	-5.87%	-	-
07/31	423	423	414	415	-1.89%	40,400	-	-6.85%	-	-
07/28	425	430	421	423	-2.2%	19,200	-	-5.48%	-	-
07/27	421	433	421	432	+1.41%	11,400	-	-3.57%	-	-
07/26	434	434	426	426	-1.27%	17,600	-	-5.12%	-	-
07/25	428	433	428	432	+0.94%	8,200	-	-4.32%	-	-
07/24	429	434	425	428	-0.35%	18,600	-	-5.42%	-	-
07/21	434	438	418	429	+1.54%	55,800	-	-5.51%	-	-
07/20	422	423	413	423	+0.72%	55,200	-	-7.35%	-	-
07/19	426	426	410	420	-2.67%	39,000	-	-8.41%	-	-
07/18	445	445	429	431	-3.15%	39,600	-	-6.1%	-	-
07/14	455	455	445	445	-1.22%	18,800	-	-3.26%	-	-
07/13	451	453	438	451	-0.66%	17,600	-	-2.28%	-	-
07/12	465	465	451	454	-2.47%	11,400	-	-1.41%	-	-
07/11	465	465	465	465	+0.54%	6,200	-	+0.87%	-	-
07/10	461	464	459	463	+0.65%	7,400	-	+0.54%	-	-
07/07	462	462	458	460	0%	3,200	-	-0.33%	-	-
07/06	469	470	458	460	-2.03%	15,200	-	-0.33%	-	-
07/05	466	469	465	469	+0.97%	8,400	-	+1.74%	-	-
07/04	464	466	462	465	-0.32%	10,400	-	+0.98%	-	-
07/03	461	473	461	466	+1.08%	15,400	-	+1.3%	-	-
06/30	458	465	453	461	+1.1%	36,600	-	+0.22%	-	-
06/29	451	457	451	456	+0.44%	33,400	-	-1.08%	-	-
06/28	441	455	441	454	+3.18%	27,000	-	-1.73%	-	-
06/27	451	451	440	440	-2.76%	40,800	-	-5.17%	-	-
06/26	453	455	450	453	-2.16%	24,600	-	-2.9%	-	-
06/23	464	464	453	463	+0.76%	20,000	-	-0.96%	-	-
06/22	450	462	450	459	+1.1%	26,000	-	-1.92%	-	-
06/21	460	460	448	454	-2.89%	15,600	-	-3.4%	-	-
06/20	475	475	457	468	-1.48%	19,000	-	-1.16%	-	-
06/19	475	479	470	475	-1.15%	20,200	-	-0.11%	-	-
06/16	482	483	478	480	+3.56%	19,800	-	+0.63%	-	-
06/15	470	470	458	464	-2.22%	11,800	-	-3.24%	-	-
06/14	451	474	451	474	+3.83%	8,400	-	-1.66%	-	-
06/13	455	466	451	457	-0.65%	5,800	-	-5.68%	-	-
06/12	478	478	459	460	+1.43%	42,600	-	-5.84%	-	-
06/09	439	455	439	453	+2.03%	40,800	-	-7.93%	-	-
06/08	446	455	439	444	-2.63%	30,200	-	-10.48%	-	-
06/07	460	460	450	456	-0.98%	13,400	-	-8.8%	-	-
06/06	468	468	458	461	-1.71%	22,000	-	-8.63%	-	-
06/05	475	480	468	469	+0.54%	22,400	-	-7.59%	-	-
06/02	451	466	430	466	+1.97%	23,800	-	-8.81%	-	-
06/01	460	461	450	457	-0.44%	28,600	-	-11.09%	-	-
05/31	461	464	458	459	-0.43%	12,600	-	-11.22%	-	-
05/30	465	468	460	461	-1.81%	10,000	-	-11.69%	-	-
05/29	475	478	468	470	-1.47%	14,600	-	-10.74%	-	-

建設技術研究所（9621）の株価チャート

2006/05/29～2006/10/18

株価推移

開示資料

決算

株式

チャート