建設技術研究所（9621）の株価チャート

2008/01/11

2007/08/14～2008/01/11

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
2008
01/11	342	347	331	332	-3.35%	20,200	-	-12.53%	-	-
01/10	346	349	340	343	-2.7%	16,000	-	-9.97%	-	-
01/09	324	360	321	353	+7.31%	35,800	-	-7.96%	-	-
01/08	333	334	325	329	-4.37%	27,800	-	-14.45%	-	-
01/07	348	348	338	344	-1.58%	26,600	-	-11.24%	-	-
01/04	368	368	336	349	-6.93%	20,800	-	-10.05%	-	-
2007
12/28	384	384	375	375	-2.72%	15,400	-	-3.6%	-	-
12/27	388	388	385	386	+0.52%	18,800	-	-0.64%	-	-
12/26	396	399	383	384	-3.03%	22,600	-	-0.9%	-	-
12/25	394	400	394	396	+0.25%	31,200	-	+2.2%	-	-
12/21	396	396	391	395	0%	22,600	-	+2.47%	-	-
12/20	397	398	390	395	+0.51%	43,600	-	+2.73%	-	-
12/19	393	393	388	393	+0.13%	64,000	-	+2.48%	-	-
12/18	389	396	389	392	+0.38%	12,200	-	+2.62%	-	-
12/17	386	393	386	391	-0.13%	12,800	-	+2.49%	-	-
12/14	396	399	391	391	+1.3%	43,000	-	+2.89%	-	-
12/13	398	401	386	386	-4.22%	29,000	-	+1.85%	-	-
12/12	403	407	395	403	+0.75%	13,600	-	+6.33%	-	-
12/11	405	407	400	400	0%	49,400	-	+5.82%	-	-
12/10	404	405	395	400	+0.25%	46,800	-	+5.82%	-	-
12/07	390	400	390	399	+2.31%	32,800	-	+5.84%	-	-
12/06	390	390	387	390	+0.39%	16,400	-	+3.45%	-	-
12/05	383	390	380	389	+0.39%	8,800	-	+3.05%	-	-
12/04	390	390	384	387	-0.39%	8,000	-	+2.65%	-	-
12/03	389	390	382	389	+1.3%	19,800	-	+3.05%	-	-
11/30	381	389	380	384	-0.52%	27,200	-	+1.72%	-	-
11/29	386	386	381	386	+0.13%	28,000	-	+2.25%	-	-
11/28	380	390	380	385	0%	11,200	-	+2.12%	-	-
11/27	374	386	370	385	+2.94%	26,800	-	+2.12%	-	-
11/26	367	374	367	374	+0.94%	9,000	-	-1.06%	-	-
11/22	381	382	370	371	+2.77%	24,200	-	-2.24%	-	-
11/21	365	366	358	361	-0.41%	10,000	-	-5.13%	-	-
11/20	361	367	360	362	-1.09%	29,800	-	-4.99%	-	-
11/19	364	371	364	366	+0.83%	13,800	-	-4.19%	-	-
11/16	368	368	362	363	-1.36%	33,600	-	-5.47%	-	-
11/15	366	375	366	368	+1.38%	6,600	-	-4.66%	-	-
11/14	372	372	362	363	+0.41%	34,600	-	-6.2%	-	-
11/13	360	362	360	362	-0.82%	9,200	-	-7.07%	-	-
11/12	371	371	365	365	-2.28%	10,200	-	-6.54%	-	-
11/09	376	376	371	373	+0.67%	9,000	-	-4.6%	-	-
11/08	380	380	367	371	-2.76%	15,600	-	-5.48%	-	-
11/07	390	390	381	381	-1.42%	8,000	-	-2.81%	-	-
11/06	384	390	384	387	+0.78%	4,600	-	-1.4%	-	-
11/05	386	387	384	384	-0.65%	7,400	-	-2.17%	-	-
11/02	384	394	384	386	-1.91%	12,600	-	-1.28%	-	-
11/01	390	397	385	394	0%	10,800	-	+0.9%	-	-
10/31	384	394	384	394	+2.21%	12,600	-	+1.16%	-	-
10/30	385	389	383	385	-0.13%	12,200	-	-0.77%	-	-
10/29	386	390	385	386	-0.13%	18,400	-	-0.9%	-	-
10/26	387	390	385	386	0%	4,400	-	-0.77%	-	-
10/25	391	391	386	386	-2.53%	12,800	-	-0.77%	-	-
10/24	392	396	392	396	+1.15%	8,400	-	+1.8%	-	-
10/23	402	402	388	392	-0.13%	20,600	-	+0.9%	-	-
10/22	387	393	386	392	-0.51%	10,000	-	+0.77%	-	-
10/19	406	406	394	394	-2.11%	20,800	-	+1.29%	-	-
10/18	392	403	392	403	+3.34%	15,400	-	+3.47%	-	-
10/17	395	395	385	390	-2.63%	14,800	-	+0.13%	-	-
10/16	407	407	400	400	-1.48%	7,800	-	+2.56%	-	-
10/15	414	414	405	406	+0.25%	20,200	-	+4.1%	-	-
10/12	406	408	405	405	+0.12%	15,800	-	+3.85%	-	-
10/11	406	406	401	405	+0.62%	14,600	-	+3.72%	-	-
10/10	406	408	402	402	+1.01%	22,400	-	+3.08%	-	-
10/09	395	405	395	398	+1.02%	30,600	-	+2.05%	-	-
10/05	384	396	384	394	+2.47%	25,200	-	+1.03%	-	-
10/04	381	385	381	385	+0.26%	14,400	-	-1.41%	-	-
10/03	381	384	380	384	+1.86%	16,000	-	-1.67%	-	-
10/02	374	378	374	377	+1.21%	16,800	-	-3.46%	-	-
10/01	370	374	370	372	+0.54%	14,800	-	-4.62%	-	-
09/28	370	374	366	370	+0.14%	37,200	-	-5.37%	-	-
09/27	368	372	368	370	+0.41%	38,400	-	-5.74%	-	-
09/26	360	369	358	368	-0.54%	54,800	-	-6.12%	-	-
09/25	395	395	370	370	-6.09%	44,000	-	-5.85%	-	-
09/21	396	396	389	394	+0.9%	23,600	-	+0.25%	-	-
09/20	396	400	389	391	-0.13%	46,800	-	-0.64%	-	-
09/19	389	392	387	391	+3.85%	18,800	-	-0.51%	-	-
09/18	381	389	377	377	-2.33%	20,800	-	-4.44%	-	-
09/14	388	392	385	386	-2.77%	68,200	-	-2.65%	-	-
09/13	398	400	395	397	+0.76%	12,800	-	+0.13%	-	-
09/12	402	402	394	394	-1.87%	9,200	-	-1.13%	-	-
09/11	396	403	390	401	+0.12%	16,000	-	+0.25%	-	-
09/10	405	407	388	401	-1.6%	19,200	-	-0.12%	-	-
09/07	406	414	406	407	+0.37%	15,200	-	+0.99%	-	-
09/06	409	414	406	406	-1.22%	24,000	-	+0.37%	-	-
09/05	416	418	411	411	-0.97%	23,400	-	+1.11%	-	-
09/04	409	420	409	415	+2.6%	24,200	-	+1.84%	-	-
09/03	404	410	404	404	+1.25%	26,600	-	-0.98%	-	-
08/31	392	399	392	399	+2.31%	38,400	-	-2.44%	-	-
08/30	390	392	388	390	+0.26%	18,200	-	-5.11%	-	-
08/29	389	399	386	389	+0.26%	39,800	-	-6.04%	-	-
08/28	386	389	386	388	+0.52%	13,200	-	-6.95%	-	-
08/27	384	388	384	386	+0.65%	19,600	-	-8.1%	-	-
08/24	387	387	380	384	-1.03%	27,400	-	-9.34%	-	-
08/23	392	394	386	388	+0.13%	80,600	-	-9.04%	-	-
08/22	387	387	386	387	+0.26%	4,400	-	-9.79%	-	-
08/21	382	386	376	386	+1.45%	10,800	-	-10.44%	-	-
08/20	388	388	380	381	+0.79%	24,400	-	-12.33%	-	-
08/17	398	398	375	378	-3.94%	36,400	-	-13.62%	-	-
08/16	396	396	390	393	-1.38%	13,600	-	-10.68%	-	-
08/15	401	405	399	399	-2.57%	19,000	-	-10.05%	-	-
08/14	412	412	406	409	-1.8%	7,600	-	-8.09%	-	-

建設技術研究所（9621）の株価チャート

2007/08/14～2008/01/11

株価推移

開示資料

決算

株式

チャート