建設技術研究所（9621）の株価チャート

2011/08/04

2011/03/10～2011/08/04

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
2011
08/04	251	257	250	256	+2%	26,000	-	-4.31%	-	-
08/03	251	253	251	251	-1.76%	23,600	-	-6.18%	-	-
08/02	255	255	253	255	-0.58%	10,400	-	-4.85%	-	-
08/01	254	259	254	257	+0.79%	16,800	-	-4.29%	-	-
07/29	267	267	253	255	-5.57%	25,800	-	-5.39%	-	-
07/28	268	270	265	270	-1.1%	36,000	-	+0.19%	-	-
07/27	277	277	270	273	-1.45%	26,600	-	+1.3%	-	-
07/26	271	278	261	277	+0.55%	17,000	-	+3.17%	-	-
07/25	275	277	275	275	-1.43%	10,400	-	+3%	-	-
07/22	279	279	278	279	+0.54%	30,800	-	+4.49%	-	-
07/21	273	278	270	278	+0.73%	31,000	-	+4.32%	-	-
07/20	276	276	275	276	-0.36%	34,000	-	+3.96%	-	-
07/19	272	277	272	277	+0.73%	35,600	-	+4.34%	-	-
07/15	274	275	268	275	+0.18%	21,400	-	+3.98%	-	-
07/14	270	278	270	274	+0.18%	35,800	-	+3.79%	-	-
07/13	268	274	268	274	+2.24%	31,800	-	+3.99%	-	-
07/12	265	268	263	268	+0.94%	21,000	-	+2.49%	-	-
07/11	260	267	260	265	+1.92%	21,400	-	+1.92%	-	-
07/08	263	263	260	260	-0.76%	15,600	-	+0.39%	-	-
07/07	259	263	258	262	+1.55%	18,400	-	+1.16%	-	-
07/06	260	260	256	258	-0.77%	20,200	-	0%	-	-
07/05	264	266	256	260	-1.33%	14,200	-	+0.78%	-	-
07/04	273	273	263	264	-1.5%	24,600	-	+2.53%	-	-
07/01	267	273	267	268	+1.71%	32,200	-	+4.49%	-	-
06/30	267	273	263	263	-1.87%	37,400	74億4767万	+3.14%	17.69	0.38
06/29	270	270	265	268	+1.32%	12,800	-	+5.1%	-	-
06/28	264	268	264	265	-0.38%	7,600	-	+4.13%	-	-
06/27	270	270	265	266	-1.48%	18,000	-	+4.53%	-	-
06/24	265	270	263	270	+2.67%	23,000	-	+6.52%	-	-
06/23	264	265	259	263	-0.94%	25,000	-	+3.75%	-	-
06/22	257	265	257	265	+2.32%	24,000	-	+4.74%	-	-
06/21	258	259	254	259	+0.58%	17,000	-	+1.97%	-	-
06/20	258	258	256	258	-0.19%	23,800	-	+1.38%	-	-
06/17	263	263	253	258	-0.77%	27,800	-	+1.18%	-	-
06/16	262	264	260	260	-1.89%	15,600	-	+1.96%	-	-
06/15	261	268	258	265	+1.92%	32,600	-	+3.52%	-	-
06/14	258	262	258	260	0%	28,200	-	+1.17%	-	-
06/13	260	266	258	260	-0.76%	34,400	-	+0.78%	-	-
06/10	257	265	255	262	+5.01%	146,600	-	+1.16%	-	-
06/09	243	251	243	250	+2.89%	52,200	-	-4.04%	-	-
06/08	239	244	239	243	+0.83%	18,400	-	-7.09%	-	-
06/07	239	242	238	241	+1.48%	26,600	-	-8.56%	-	-
06/06	243	243	235	237	-2.67%	38,200	-	-10.57%	-	-
06/03	246	248	244	244	-0.81%	26,400	-	-9.14%	-	-
06/02	243	250	243	246	-2%	43,000	-	-9.07%	-	-
06/01	256	257	249	251	-0.99%	33,200	-	-7.9%	-	-
05/31	245	255	245	253	+4.12%	68,200	-	-7.66%	-	-
05/30	242	243	238	243	+0.21%	55,800	-	-11.96%	-	-
05/27	248	248	242	243	-2.41%	59,400	-	-13.08%	-	-
05/26	249	255	248	249	-1%	32,800	-	-11.88%	-	-
05/25	251	253	248	251	-0.59%	32,800	-	-11.93%	-	-
05/24	250	256	250	253	-0.59%	41,000	-	-11.71%	-	-
05/23	261	261	253	254	-3.61%	68,800	-	-11.19%	-	-
05/20	266	271	263	264	-2.59%	95,400	-	-7.87%	-	-
05/19	274	279	268	271	-0.92%	48,800	-	-5.75%	-	-
05/18	268	273	266	273	+1.87%	50,000	-	-4.55%	-	-
05/17	268	269	262	268	-0.74%	77,200	-	-6.29%	-	-
05/16	273	274	268	270	-2.53%	75,000	-	-5.26%	-	-
05/13	278	279	273	277	-0.54%	83,600	-	-2.81%	-	-
05/12	282	285	279	279	-1.42%	37,600	-	-2.28%	-	-
05/11	289	291	283	283	-1.4%	53,200	-	-0.88%	-	-
05/10	285	288	281	287	+1.96%	54,200	-	+0.53%	-	-
05/09	290	293	281	281	-2.26%	87,600	-	-1.4%	-	-
05/06	288	288	279	288	-0.52%	86,400	-	+0.88%	-	-
05/02	283	294	278	289	-1.53%	181,600	-	+1.4%	-	-
04/28	292	300	291	294	+0.86%	67,600	-	+2.98%	-	-
04/27	292	300	290	291	-1.36%	98,000	-	+2.83%	-	-
04/26	300	302	295	295	-1.83%	106,400	-	+4.98%	-	-
04/25	300	310	298	301	+1.18%	127,000	-	+7.71%	-	-
04/22	299	303	290	297	-2.14%	165,600	-	+7.61%	-	-
04/21	308	309	301	304	-2.1%	178,400	-	+11.17%	-	-
04/20	318	319	309	310	-2.97%	264,200	-	+14.81%	-	-
04/19	313	323	311	320	+0.47%	329,000	-	+20.11%	-	-
04/18	321	335	310	318	+4.09%	896,400	-	+20.91%	-	-
04/15	283	324	281	306	+9.89%	1,107,200	-	+17.95%	-	-
04/14	260	308	259	278	+7.34%	364,600	-	+8.59%	-	-
04/13	258	263	258	259	-1.33%	46,200	-	+1.97%	-	-
04/12	262	265	260	263	-1.5%	45,400	-	+4.17%	-	-
04/11	263	268	263	267	+0.76%	30,600	-	+6.18%	-	-
04/08	258	267	257	265	+3.12%	57,200	-	+5.8%	-	-
04/07	265	267	257	257	-1.16%	56,000	-	+3.43%	-	-
04/06	261	265	257	260	-0.76%	44,000	-	+5.06%	-	-
04/05	273	273	260	262	-4.39%	93,200	-	+6.3%	-	-
04/04	279	280	274	274	-1.8%	56,800	-	+11.63%	-	-
04/01	283	283	273	279	-1.42%	55,000	-	+14.61%	-	-
03/31	293	293	277	283	-3.58%	121,000	-	+17.22%	-	-
03/30	290	294	276	293	+1.91%	126,800	-	+22.59%	-	-
03/29	282	295	271	288	-1.37%	206,600	-	+21.31%	-	-
03/28	305	319	281	292	+2.28%	829,600	-	+24.04%	-	-
03/25	249	285	249	285	+16.33%	626,800	-	+22.32%	-	-
03/24	245	246	242	245	+0.82%	58,800	-	+6.06%	-	-
03/23	241	247	237	243	+2.53%	79,000	-	+5.65%	-	-
03/22	235	239	231	237	+5.33%	76,000	-	+3.04%	-	-
03/18	231	232	223	225	+2.74%	70,000	-	-2.17%	-	-
03/17	210	219	210	219	+0.69%	62,200	-	-5.19%	-	-
03/16	218	224	211	218	0%	46,400	-	-6.25%	-	-
03/15	240	240	200	218	-7.64%	78,200	-	-6.65%	-	-
03/14	233	244	230	236	+4.9%	102,800	-	+0.64%	-	-
03/11	228	228	224	225	-0.44%	67,400	-	-4.06%	-	-
03/10	230	230	226	226	-1.1%	13,200	-	-4.04%	-	-

建設技術研究所（9621）の株価チャート

2011/03/10～2011/08/04

株価推移

開示資料

決算

株式

チャート