建設技術研究所（9621）の株価チャート

2012/12/27

2012/08/06～2012/12/27

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
2012
12/27	312	316	306	308	-1.44%	66,200	-	+11.41%	-	-
12/26	314	314	306	312	-0.48%	94,200	-	+13.87%	-	-
12/25	322	322	313	314	+2.28%	115,600	-	+15.68%	-	-
12/21	314	320	297	307	-1.45%	119,000	-	+13.94%	-	-
12/20	310	321	305	311	+1.14%	138,800	-	+16.92%	-	-
12/19	301	310	299	308	+3.36%	114,800	-	+16.92%	-	-
12/18	283	310	282	298	+7.01%	166,200	-	+13.98%	-	-
12/17	281	281	278	278	+0.18%	45,600	-	+7.75%	-	-
12/14	279	280	278	278	-0.54%	59,600	-	+7.98%	-	-
12/13	278	280	278	279	+0.54%	45,800	-	+9.41%	-	-
12/12	280	280	276	278	-0.89%	56,000	-	+9.25%	-	-
12/11	283	285	278	280	+0.18%	98,200	-	+11.11%	-	-
12/10	275	281	274	280	+6.07%	206,800	-	+11.35%	-	-
12/07	264	266	264	264	+0.19%	23,200	-	+5.4%	-	-
12/06	260	263	259	263	+1.15%	35,400	-	+5.62%	-	-
12/05	257	261	256	260	+1.17%	22,400	-	+4.84%	-	-
12/04	255	260	255	257	+0.78%	28,000	-	+4.05%	-	-
12/03	255	258	254	255	+1.39%	31,200	-	+3.24%	-	-
11/30	255	255	252	252	0%	7,000	-	+1.82%	-	-
11/29	256	256	250	252	-1.76%	37,800	-	+1.82%	-	-
11/28	255	256	251	256	+0.39%	14,400	-	+3.64%	-	-
11/27	253	256	252	255	+0.99%	20,000	-	+3.66%	-	-
11/26	254	255	252	253	-0.98%	18,000	-	+2.64%	-	-
11/22	255	255	253	255	+0.99%	27,000	-	+3.66%	-	-
11/21	250	253	249	253	+0.8%	15,600	-	+3.06%	-	-
11/20	250	252	248	251	+0.4%	59,600	-	+2.24%	-	-
11/19	250	250	249	250	+0.4%	13,600	-	+1.84%	-	-
11/16	249	249	246	249	+1.02%	7,800	-	+1.84%	-	-
11/15	243	248	241	246	+3.14%	16,800	-	+0.82%	-	-
11/14	236	239	236	239	-0.21%	3,400	-	-1.85%	-	-
11/13	237	242	235	239	+0.21%	11,600	-	-1.65%	-	-
11/12	240	240	238	239	-0.42%	7,200	-	-1.85%	-	-
11/09	241	242	240	240	-0.62%	8,400	-	-1.44%	-	-
11/08	241	241	241	241	-0.62%	5,200	-	-0.41%	-	-
11/07	243	243	242	243	0%	3,800	-	+0.21%	-	-
11/06	244	244	242	243	-0.82%	1,000	-	+0.21%	-	-
11/05	243	245	243	245	-1.81%	4,200	-	+1.03%	-	-
11/02	249	249	244	249	0%	8,400	-	+2.89%	-	-
11/01	244	249	244	249	+2.26%	3,600	-	+2.89%	-	-
10/31	236	244	236	244	+3.4%	11,800	-	+0.62%	-	-
10/30	248	248	236	236	-5.23%	16,600	-	-2.69%	-	-
10/29	249	250	248	249	-0.2%	8,600	-	+2.69%	-	-
10/26	249	249	248	249	-0.2%	13,600	-	+2.89%	-	-
10/25	248	250	246	250	+1.01%	2,400	-	+3.1%	-	-
10/24	243	247	242	247	+0.2%	7,000	-	+2.07%	-	-
10/23	250	250	245	247	-1%	16,000	-	+1.86%	-	-
10/22	245	249	245	249	+0.61%	16,200	-	+2.89%	-	-
10/19	247	248	246	248	+0.41%	30,400	-	+2.7%	-	-
10/18	244	247	244	247	+1.23%	19,000	-	+2.28%	-	-
10/17	244	244	242	244	0%	6,400	-	+1.46%	-	-
10/16	237	244	234	244	+3.62%	9,000	-	+1.46%	-	-
10/15	236	237	232	235	+0.43%	10,000	-	-1.67%	-	-
10/12	233	236	233	234	+0.86%	4,200	-	-2.09%	-	-
10/11	232	236	231	232	-0.22%	7,800	-	-2.52%	-	-
10/10	232	234	232	233	-1.06%	8,200	-	-2.31%	-	-
10/09	241	241	235	235	-0.63%	10,600	-	-1.26%	-	-
10/05	242	242	237	237	-0.42%	3,600	-	-0.63%	-	-
10/04	238	239	238	238	-0.84%	5,000	-	-0.21%	-	-
10/03	247	247	240	240	+0.21%	12,800	-	+0.63%	-	-
10/02	243	243	239	239	+0.21%	4,000	-	+0.42%	-	-
10/01	242	242	238	239	-2.85%	7,400	-	-0.21%	-	-
09/28	247	248	245	246	+0.2%	5,800	-	+2.72%	-	-
09/27	248	248	244	245	-1.61%	13,600	-	+2.51%	-	-
09/26	238	249	236	249	+2.89%	15,400	-	+4.18%	-	-
09/25	245	245	242	242	-1.43%	7,400	-	+1.26%	-	-
09/24	249	249	244	246	-1.6%	6,000	-	+2.72%	-	-
09/21	249	250	248	250	0%	23,600	-	+4.39%	-	-
09/20	249	250	246	250	+1.42%	41,600	-	+4.39%	-	-
09/19	246	247	243	246	+0.41%	13,800	-	+3.36%	-	-
09/18	243	246	240	245	+1.66%	11,600	-	+2.94%	-	-
09/14	240	243	238	241	+1.69%	29,200	-	+1.69%	-	-
09/13	236	237	234	237	+0.64%	2,400	-	0%	-	-
09/12	232	236	232	236	+1.95%	6,600	-	-0.63%	-	-
09/11	226	231	226	231	+0.87%	7,000	-	-2.53%	-	-
09/10	227	229	227	229	+1.33%	2,200	-	-3.38%	-	-
09/07	226	234	223	226	+0.22%	23,400	-	-4.64%	-	-
09/06	230	230	225	226	-1.74%	6,000	-	-4.85%	-	-
09/05	230	230	225	230	+0.22%	7,000	-	-2.75%	-	-
09/04	231	234	229	229	-1.72%	11,400	-	-2.97%	-	-
09/03	238	238	233	233	-0.85%	5,400	-	-1.27%	-	-
08/31	237	237	235	235	-0.84%	1,400	-	-0.42%	-	-
08/30	236	239	236	237	-1.04%	2,600	-	+0.85%	-	-
08/29	240	240	238	240	+0.42%	2,800	-	+1.91%	-	-
08/28	241	243	238	239	-2.45%	7,600	-	+1.49%	-	-
08/27	247	247	245	245	+0.82%	800	-	+4.49%	-	-
08/24	248	248	243	243	-2.02%	7,800	-	+4.08%	-	-
08/23	246	248	243	248	+1.02%	23,400	-	+6.22%	-	-
08/22	244	246	235	245	-0.61%	18,600	-	+5.15%	-	-
08/21	245	250	244	247	+0.2%	14,200	-	+6.25%	-	-
08/20	250	250	243	246	-1.4%	28,000	-	+6.03%	-	-
08/17	248	250	243	250	+0.2%	22,200	-	+8.01%	-	-
08/16	239	249	238	249	+6.87%	28,000	-	+7.79%	-	-
08/15	233	234	230	233	-0.43%	10,200	-	+1.3%	-	-
08/14	232	234	226	234	+1.74%	8,200	-	+1.74%	-	-
08/13	231	233	230	230	-0.22%	8,600	-	0%	-	-
08/10	233	238	231	231	-1.07%	7,400	-	+0.22%	-	-
08/09	234	234	229	233	-0.21%	2,000	-	+1.3%	-	-
08/08	232	234	229	234	+0.65%	6,400	-	+1.08%	-	-
08/07	227	234	227	232	+3.11%	6,200	-	+0.43%	-	-
08/06	225	229	225	225	0%	3,800	-	-2.6%	-	-

建設技術研究所（9621）の株価チャート

2012/08/06～2012/12/27

株価推移

開示資料

決算

株式

チャート