建設技術研究所（9621）の株価チャート

2011/11/01

2011/06/09～2011/11/01

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
11/01	273	273	267	270	-1.1%	23,200	-	-2.36%	-	-
10/31	273	278	273	273	-1.8%	19,400	-	-0.91%	-	-
10/28	275	280	275	278	+0.91%	32,800	-	+0.91%	-	-
10/27	275	275	271	275	0%	13,200	-	0%	-	-
10/26	270	275	268	275	+2.04%	26,800	-	0%	-	-
10/25	280	280	268	270	-2%	25,000	-	-2%	-	-
10/24	282	282	275	275	-2.14%	11,200	-	0%	-	-
10/21	282	282	279	281	+0.54%	17,600	-	+2.55%	-	-
10/20	279	280	273	280	+0.72%	32,400	-	+2.38%	-	-
10/19	273	278	273	278	+2.21%	13,600	-	+2.02%	-	-
10/18	277	279	267	272	-4.4%	19,800	-	-0.18%	-	-
10/17	283	284	281	284	+2.34%	13,200	-	+4.41%	-	-
10/14	282	284	275	278	-2.29%	11,000	-	+2.02%	-	-
10/13	280	284	277	284	+1.79%	19,400	-	+4.8%	-	-
10/12	275	279	268	279	+1.45%	21,600	-	+2.95%	-	-
10/11	273	283	273	275	+0.73%	14,400	-	+1.48%	-	-
10/07	273	275	271	273	+1.49%	13,800	-	+0.74%	-	-
10/06	265	272	265	269	+1.32%	16,600	-	-0.74%	-	-
10/05	276	276	266	266	-6.84%	31,000	-	-2.03%	-	-
10/04	275	285	275	285	+1.6%	18,800	-	+4.78%	-	-
10/03	285	287	280	281	+2%	40,800	-	+3.51%	-	-
09/30	282	284	270	275	-1.79%	23,400	77億8749万	+1.48%	18.5	0.39
09/29	271	280	271	280	+1.82%	28,400	-	+3.32%	-	-
09/28	266	279	266	275	+3.58%	28,200	-	+1.85%	-	-
09/27	265	266	260	266	+2.12%	21,200	-	-1.67%	-	-
09/26	271	273	260	260	-4.06%	18,200	-	-4.06%	-	-
09/22	275	275	265	271	-0.91%	37,000	-	0%	-	-
09/21	272	275	272	274	+0.74%	19,200	-	+0.92%	-	-
09/20	282	282	272	272	-3.72%	35,400	-	+0.18%	-	-
09/16	265	282	264	282	+6.82%	22,400	-	+4.06%	-	-
09/15	256	264	256	264	+3.94%	15,400	-	-2.22%	-	-
09/14	257	259	254	254	-1.17%	18,200	-	-5.93%	-	-
09/13	260	261	256	257	-1.72%	21,600	-	-4.81%	-	-
09/12	266	267	261	262	-3.51%	12,200	-	-2.79%	-	-
09/09	269	273	268	271	+1.12%	35,400	-	+1.12%	-	-
09/08	273	274	264	268	-1.47%	11,800	-	+0.37%	-	-
09/07	267	273	267	272	+2.06%	13,200	-	+1.87%	-	-
09/06	272	272	264	267	-2.38%	25,600	-	+0.19%	-	-
09/05	278	278	269	273	-1.62%	6,800	-	+2.63%	-	-
09/02	277	278	270	278	-0.36%	12,000	-	+4.72%	-	-
09/01	278	280	278	279	-0.54%	18,400	-	+5.49%	-	-
08/31	282	282	277	280	+0.18%	19,400	-	+6.06%	-	-
08/30	278	282	278	280	+1.45%	42,200	-	+6.27%	-	-
08/29	270	276	268	276	+2.23%	29,000	-	+4.75%	-	-
08/26	270	271	268	270	+0.37%	17,400	-	+2.47%	-	-
08/25	272	275	266	269	-0.56%	25,200	-	+1.7%	-	-
08/24	278	278	269	270	-2.17%	24,000	-	+2.27%	-	-
08/23	277	279	274	276	+0.55%	44,200	-	+4.55%	-	-
08/22	269	275	269	275	+1.1%	31,200	-	+3.98%	-	-
08/19	267	274	264	272	0%	56,000	-	+2.84%	-	-
08/18	272	272	264	272	+0.56%	36,200	-	+2.84%	-	-
08/17	265	271	265	270	+0.93%	18,400	-	+2.27%	-	-
08/16	268	270	266	268	-0.93%	25,000	-	+1.33%	-	-
08/15	271	272	266	270	+3.65%	41,600	-	+2.27%	-	-
08/12	260	263	257	261	+1.36%	29,200	-	-1.33%	-	-
08/11	247	257	247	257	+1.98%	22,000	-	-2.65%	-	-
08/10	245	252	245	252	+3.92%	27,600	-	-4.55%	-	-
08/09	238	243	235	243	-1.02%	34,600	-	-8.14%	-	-
08/08	245	250	245	245	-1.41%	49,600	-	-7.55%	-	-
08/05	246	251	245	249	-2.74%	36,400	-	-6.58%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2011/06/09～2011/11/01

株価推移

開示資料

決算

株式

チャート