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8月24日まで完全無料無料で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

2013/05/01

2012/11/30～2013/05/01

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
2013
05/01	356	362	355	360	+1.99%	66,400	101億8038万	+6.05%	10.37	0.48
04/30	348	357	348	353	+0.86%	39,800	99億8215万	+4.29%	10.17	0.47
04/26	365	365	340	350	-4.9%	84,600	98億9720万	+3.4%	10.08	0.47
04/25	353	368	353	368	+0.14%	90,400	104億692万	+9.05%	10.6	0.49
04/24	349	368	349	367	+6.38%	127,800	103億9276万	+9.23%	10.58	0.49
04/23	341	345	341	345	+1.17%	78,800	97億6976万	+2.99%	9.95	0.46
04/22	339	342	333	341	+2.1%	40,000	96億5649万	+2.1%	9.83	0.45
04/19	336	343	323	334	-0.89%	79,400	94億5826万	+0.3%	9.63	0.44
04/18	336	340	334	337	+0.3%	41,800	95億4322万	+1.2%	9.72	0.45
04/17	337	339	335	336	-0.3%	33,200	95億1490万	+1.2%	9.69	0.45
04/16	334	339	331	337	+0.45%	30,400	95億4322万	+1.51%	9.72	0.45
04/15	335	339	334	336	+0.15%	21,400	95億74万	+1.36%	9.67	0.45
04/12	336	339	333	335	-1.47%	22,600	94億8658万	+1.52%	9.66	0.45
04/11	335	341	335	340	+2.1%	42,800	96億2817万	+3.34%	9.8	0.45
04/10	336	336	330	333	-1.33%	32,000	94億2995万	+1.52%	9.6	0.44
04/09	340	342	337	338	-0.74%	22,200	95億5738万	+3.21%	9.73	0.45
04/08	336	340	320	340	+2.26%	58,000	96億2817万	+4.29%	9.8	0.45
04/05	332	335	327	333	+1.06%	46,000	94億1579万	+2.62%	9.59	0.44
04/04	320	332	320	329	+1.23%	31,800	93億1667万	+1.54%	9.49	0.44
04/03	315	327	314	325	+3.17%	47,200	92億340万	+0.93%	9.37	0.43
04/02	322	322	313	315	-2.33%	48,600	89億2022万	-2.17%	9.08	0.42
04/01	329	329	323	323	-2.12%	41,400	91億3261万	+0.47%	9.3	0.43
03/29	337	337	326	330	-1.93%	134,600	93億3083万	+2.97%	9.5	0.44
03/28	342	343	334	336	-1.75%	60,400	95億1490万	+5.33%	9.69	0.45
03/27	340	344	338	342	+2.09%	28,600	96億8481万	+7.55%	9.86	0.46
03/26	336	338	335	335	-0.59%	50,000	94億8658万	+6.01%	9.66	0.45
03/25	342	342	337	337	-0.74%	43,200	95億4322万	+6.98%	9.72	0.45
03/22	344	348	338	340	-0.73%	101,800	96億1401万	+8.47%	9.79	0.45
03/21	331	345	331	342	+3.95%	82,200	96億8481万	+9.97%	9.86	0.46
03/19	328	333	328	329	+0.46%	63,800	93億1667万	+6.47%	9.49	0.44
03/18	327	328	323	328	+0.15%	55,400	92億7420万	+6.68%	9.44	0.44
03/15	323	330	323	327	+1.71%	63,600	92億6004万	+6.86%	9.43	0.44
03/14	321	322	320	322	+0.47%	17,800	91億429万	+5.41%	9.27	0.43
03/13	325	325	316	320	-0.93%	38,600	90億6181万	+4.92%	9.23	0.43
03/12	325	325	318	323	+2.54%	104,400	91億4676万	+6.25%	9.31	0.43
03/11	313	325	313	315	+2.11%	76,400	89億2022万	+3.62%	9.08	0.42
03/08	307	315	307	309	-0.48%	81,600	87億3615万	+1.82%	8.9	0.41
03/07	313	315	310	310	-0.16%	22,400	87億7863万	+2.31%	8.94	0.41
03/06	312	312	307	311	0%	27,200	87億9279万	+2.48%	8.95	0.41
03/05	313	313	309	311	-0.64%	17,600	87億9279万	+2.48%	8.95	0.41
03/04	310	316	310	313	+1.3%	35,600	88億4942万	+3.14%	9.01	0.42
03/01	312	315	308	309	-1.12%	51,200	87億3615万	+1.48%	8.9	0.41
02/28	305	312	303	312	+3.14%	39,800	88億3526万	+2.63%	9	0.42
02/27	308	308	302	303	-1.63%	12,400	85億6624万	-0.49%	8.72	0.4
02/26	308	308	302	308	+0.33%	22,600	87億783万	+1.15%	8.87	0.41
02/25	301	309	300	307	+3.2%	46,200	86億7951万	+0.49%	8.84	0.41
02/22	303	303	295	297	-2.14%	28,600	84億1049万	-2.62%	8.56	0.4
02/21	302	305	300	304	0%	16,800	85億9456万	-0.49%	8.75	0.4
02/20	300	304	297	304	+0.66%	40,000	85億9456万	-0.82%	8.75	0.4
02/19	295	303	288	302	+2.9%	33,000	85億3792万	-1.47%	8.69	0.4
02/18	289	295	283	293	+2.99%	31,000	82億9722万	-4.25%	8.45	0.39
02/15	292	292	282	285	-2.57%	42,200	80億5651万	-7.33%	8.2	0.38
02/14	286	293	286	292	+1.92%	21,800	82億6890万	-5.19%	8.42	0.39
02/13	295	299	285	287	-4.18%	32,000	81億1315万	-7.28%	8.26	0.38
02/12	301	305	296	299	-0.83%	34,800	84億6713万	-3.55%	8.62	0.4
02/08	303	307	301	302	-0.66%	22,000	85億3792万	-2.74%	8.69	0.4
02/07	306	307	303	304	-0.82%	31,000	85億9456万	-2.1%	8.75	0.4
02/06	305	309	305	306	+0.33%	22,400	86億6536万	-1.29%	8.82	0.41
02/05	308	310	305	305	-0.97%	29,800	86億3704万	-1.61%	8.8	0.41
02/04	307	312	307	308	-0.65%	13,600	87億2199万	-0.96%	8.88	0.41
02/01	313	313	310	310	+0.16%	18,400	87億7863万	-0.32%	8.94	0.41
01/31	313	313	309	310	-0.48%	21,000	87億6447万	-0.48%	8.93	0.41
01/30	310	314	310	311	+0.65%	31,600	88億695万	+0.32%	8.97	0.41
01/29	316	318	308	309	-1.12%	51,000	87億5031万	-0.32%	8.91	0.41
01/28	316	316	312	313	-0.95%	36,600	88億4942万	+1.13%	9.01	0.42
01/25	315	316	311	316	+1.12%	38,600	89億3438万	+2.77%	9.1	0.42
01/24	312	313	310	312	+0.81%	18,400	88億3526万	+1.96%	9	0.42
01/23	315	317	310	310	-3.13%	53,600	87億6447万	+1.81%	8.93	0.41
01/22	315	320	314	320	+1.43%	72,200	90億4765万	+5.45%	9.21	0.43
01/21	312	317	310	315	+0.8%	67,400	89億2022万	+4.3%	9.08	0.42
01/18	312	313	310	313	+0.81%	47,200	88億4942万	+4.17%	9.01	0.42
01/17	313	314	308	310	-0.64%	54,400	87億7863万	+4.03%	8.94	0.41
01/16	310	321	310	312	+0.16%	127,800	88億3526万	+5.41%	9	0.42
01/15	310	314	309	312	+0.97%	40,400	88億2111万	+6.31%	8.98	0.41
01/11	315	315	308	309	-1.44%	54,600	87億3615万	+6.01%	8.9	0.41
01/10	307	315	307	313	+2.12%	49,200	88億6358万	+8.3%	9.03	0.42
01/09	304	310	304	307	-0.49%	30,200	86億7951万	+7.17%	8.84	0.41
01/08	307	312	306	308	-0.65%	44,400	87億2199万	+8.45%	8.88	0.41
01/07	308	310	302	310	+1.31%	53,400	87億7863万	+9.93%	8.94	0.41
01/04	307	310	302	306	+1.49%	49,200	86億6536万	+9.29%	8.82	0.41
2012
12/28	306	307	296	302	-1.95%	64,400	-	+8.45%	-	-
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%	-	-

建設技術研究所（9621）の株価チャート

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート