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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	387	390	385	390	-0.38%	14,400	-	+0.26%	-	-
01/19	393	393	387	392	+0.38%	28,000	-	+0.64%	-	-
01/18	392	392	388	390	-0.13%	10,400	-	+0.26%	-	-
01/17	392	392	388	391	0%	11,600	-	+0.39%	-	-
01/16	390	393	389	391	+0.77%	29,800	-	+0.39%	-	-
01/15	384	390	384	388	+0.91%	17,000	-	-0.13%	-	-
01/12	376	386	375	384	+1.32%	18,800	-	-0.78%	-	-
01/11	379	390	379	379	+0.13%	11,400	-	-1.81%	-	-
01/10	394	395	379	379	-3.07%	23,400	-	-1.69%	-	-
01/09	381	394	381	391	+2.63%	20,600	-	+1.69%	-	-
01/05	394	394	370	381	-2.19%	24,600	-	-0.39%	-	-
01/04	392	392	386	389	+1.04%	5,400	-	+2.37%	-	-
2006
12/29	383	387	383	385	-1.53%	6,200	-	+1.85%	-	-
12/28	386	391	383	391	+1.43%	18,800	-	+3.99%	-	-
12/27	390	391	384	386	-0.64%	36,000	-	+3.35%	-	-
12/26	380	388	374	388	0%	24,400	-	+4.58%	-	-
12/25	393	396	387	388	-1.77%	26,800	-	+5.15%	-	-
12/22	398	398	394	395	-0.38%	13,800	-	+7.92%	-	-
12/21	399	399	388	397	-0.63%	15,000	-	+8.93%	-	-
12/20	392	399	390	399	+2.05%	46,200	-	+10.53%	-	-
12/19	387	392	384	391	+1.3%	30,400	-	+8.91%	-	-
12/18	387	388	383	386	+0.52%	13,000	-	+8.12%	-	-
12/15	388	393	383	384	-1.92%	47,400	-	+8.17%	-	-
12/14	391	392	388	392	+0.26%	15,600	-	+10.59%	-	-
12/13	393	395	389	391	-1.51%	37,000	-	+10.62%	-	-
12/12	390	397	390	397	+0.13%	20,600	-	+12.64%	-	-
12/11	395	398	395	396	+1.8%	55,200	-	+12.82%	-	-
12/08	392	393	385	389	-0.64%	59,600	-	+11.14%	-	-
12/07	375	395	375	392	+5.24%	71,400	-	+12.18%	-	-
12/06	370	373	366	372	+2.9%	44,400	-	+6.59%	-	-
12/05	361	364	358	362	+0.84%	47,200	-	+3.58%	-	-
12/04	357	360	356	359	+0.7%	23,800	-	+2.43%	-	-
12/01	360	360	351	356	+1.71%	32,000	-	+1.42%	-	-
11/30	344	355	344	350	+2.49%	87,600	-	-0.85%	-	-
11/29	336	343	336	342	+2.4%	73,600	-	-3.8%	-	-
11/28	330	334	330	334	+1.06%	85,000	-	-6.58%	-	-
11/27	330	334	328	330	+0.15%	50,800	-	-8.08%	-	-
11/24	330	333	327	330	-0.6%	59,000	-	-8.73%	-	-
11/22	335	335	328	332	+0.15%	89,400	-	-8.68%	-	-
11/21	330	335	329	331	+1.07%	34,200	-	-9.56%	-	-
11/20	337	337	325	328	-1.21%	57,000	-	-11.01%	-	-
11/17	331	333	327	332	+0.45%	40,800	-	-10.65%	-	-
11/16	331	332	330	330	-0.3%	55,200	-	-11.53%	-	-
11/15	341	341	331	331	-2.79%	40,400	-	-11.73%	-	-
11/14	341	347	340	341	0%	23,800	-	-9.92%	-	-
11/13	343	343	339	341	-2.58%	29,400	-	-10.63%	-	-
11/10	352	353	346	350	-0.57%	23,400	-	-8.75%	-	-
11/09	359	360	351	352	-2.5%	41,200	-	-8.94%	-	-
11/08	369	370	361	361	-1.37%	43,600	-	-7.09%	-	-
11/07	371	371	363	366	-0.81%	25,400	-	-6.28%	-	-
11/06	373	373	360	369	-1.07%	50,200	-	-5.75%	-	-
11/02	377	377	370	373	-0.93%	53,800	-	-5.22%	-	-
11/01	383	383	375	376	-1.05%	37,200	-	-4.57%	-	-
10/31	385	385	378	380	-0.39%	34,000	-	-3.55%	-	-
10/30	381	385	377	382	-1.17%	57,400	-	-3.42%	-	-
10/27	390	391	383	386	-0.64%	53,400	-	-2.53%	-	-
10/26	400	400	389	389	-2.88%	49,800	-	-2.14%	-	-
10/25	396	400	388	400	+2.04%	78,000	-	+0.76%	-	-
10/24	390	393	380	392	-0.51%	100,200	-	-1.51%	-	-
10/23	396	397	388	394	+0.51%	50,600	-	-1.01%	-	-
10/20	390	393	387	392	+2.08%	73,800	-	-1.75%	-	-
10/19	375	384	375	384	+1.72%	99,800	-	-4%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート