建設技術研究所（9621）の株価チャート

2013/08/07

2013/03/14～2013/08/07

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
08/07	375	376	371	371	-1.72%	13,600	105億604万	-2.37%	10.69	0.49
08/06	375	378	373	378	+0.94%	12,800	106億9010万	-0.66%	10.87	0.5
08/05	376	378	373	374	-0.4%	20,400	105億9099万	-1.58%	10.77	0.5
08/02	373	376	369	376	+1.62%	21,800	106億3347万	-1.18%	10.81	0.5
08/01	371	371	362	370	0%	26,800	104億6356万	-2.51%	10.64	0.49
07/31	366	373	362	370	+1.23%	37,400	104億6356万	-2.51%	10.64	0.49
07/30	355	366	353	365	+1.39%	112,400	103億3613万	-3.44%	10.51	0.49
07/29	390	390	360	360	-7.69%	74,600	101億9454万	-4.76%	10.37	0.48
07/26	391	405	389	390	-1.14%	95,800	110億4408万	+2.9%	11.23	0.52
07/25	403	403	395	395	-1.62%	47,200	111億7151万	+4.37%	11.36	0.52
07/24	402	405	399	401	+0.88%	51,400	113億5558万	+6.37%	11.55	0.53
07/23	394	405	394	398	+1.92%	225,200	112億5647万	+5.72%	11.45	0.53
07/22	388	390	380	390	+1.3%	20,600	110億4408万	+4.28%	11.23	0.52
07/19	389	389	381	385	-0.52%	43,000	109億249万	+3.22%	11.09	0.51
07/18	385	389	383	387	+1.18%	28,200	109億5913万	+4.03%	11.15	0.51
07/17	383	385	382	383	0%	22,600	108億3170万	+3.1%	11.02	0.51
07/16	390	390	382	383	+0.53%	34,000	108億3170万	+3.38%	11.02	0.51
07/12	384	385	380	381	-0.78%	25,000	107億7506万	+2.84%	10.96	0.51
07/11	385	387	377	384	-0.39%	21,400	108億6001万	+4.21%	11.05	0.51
07/10	379	385	378	385	+1.99%	35,800	109億249万	+4.9%	11.09	0.51
07/09	380	380	372	378	+1.89%	28,400	106億9010万	+3.14%	10.87	0.5
07/08	383	383	371	371	-2.37%	34,800	104億9188万	+1.51%	10.67	0.49
07/05	377	380	375	380	+1.47%	43,600	107億4674万	+4.26%	10.93	0.5
07/04	376	378	374	374	-0.4%	19,000	105億9099万	+2.75%	10.77	0.5
07/03	375	376	372	376	+0.13%	39,200	106億3347万	+3.16%	10.81	0.5
07/02	372	375	372	375	+0.4%	39,200	106億1931万	+3.02%	10.8	0.5
07/01	370	374	367	374	+1.08%	20,400	105億7683万	+2.89%	10.76	0.5
06/28	360	370	360	370	+2.35%	39,600	104億6356万	+1.79%	10.66	0.49
06/27	356	361	356	361	+0.7%	13,400	102億2286万	-0.55%	10.41	0.48
06/26	365	365	356	359	-0.69%	17,000	101億5206万	-1.51%	10.34	0.48
06/25	368	369	361	361	-1.5%	15,400	102億2286万	-1.37%	10.41	0.48
06/24	368	371	365	367	-0.27%	15,600	103億7861万	-0.14%	10.57	0.49
06/21	368	369	363	368	-1.47%	33,800	104億692万	-0.14%	10.6	0.49
06/20	372	374	367	373	+0.13%	38,600	105億6267万	+1.08%	10.76	0.5
06/19	370	373	366	373	+2.05%	17,400	105億4851万	+0.68%	10.74	0.5
06/18	369	369	360	365	+0.83%	21,600	103億3613万	-1.62%	10.53	0.49
06/17	358	365	353	362	+1.69%	20,600	102億5117万	-2.69%	10.44	0.48
06/14	350	358	350	356	-0.42%	64,200	100億8126万	-4.56%	10.27	0.47
06/13	360	364	347	358	-1.52%	28,600	101億2374万	-4.41%	10.31	0.48
06/12	367	368	360	363	-1.36%	15,000	102億7949万	-3.46%	10.47	0.48
06/11	372	377	368	368	+0.14%	79,600	104億2108万	-2.9%	10.61	0.49
06/10	335	368	335	368	+9.21%	94,800	104億692万	-3.29%	10.6	0.49
06/07	345	346	329	337	-4.94%	56,000	95億2906万	-11.91%	9.7	0.45
06/06	358	362	353	354	-1.39%	63,000	100億2463万	-7.57%	10.21	0.47
06/05	360	369	357	359	+0.28%	43,400	101億6622万	-6.02%	10.35	0.48
06/04	353	359	347	358	+0.14%	68,600	101億3790万	-6.28%	10.32	0.48
06/03	368	373	355	358	-2.46%	76,600	101億2374万	-6.41%	10.31	0.48
05/31	368	374	367	367	0%	21,800	103億7861万	-4.31%	10.57	0.49
05/30	377	378	366	367	-3.17%	51,800	103億7861万	-4.06%	10.57	0.49
05/29	370	381	369	379	+3.56%	57,000	107億1842万	-0.66%	10.91	0.5
05/28	360	370	354	366	0%	65,600	103億5029万	-3.56%	10.54	0.49
05/27	379	379	365	366	-3.56%	57,600	103億5029万	-3.31%	10.54	0.49
05/24	377	388	371	379	-0.79%	72,600	107億3258万	+0.53%	10.93	0.5
05/23	399	400	380	382	-3.9%	98,200	108億1754万	+1.87%	11.02	0.51
05/22	393	399	390	398	+1.4%	47,400	112億5647万	+6.57%	11.46	0.53
05/21	396	396	387	392	-0.88%	38,600	111億72万	+5.66%	11.3	0.52
05/20	398	398	393	396	0%	66,200	111億9983万	+7.18%	11.41	0.53
05/17	378	398	378	396	+4.49%	45,800	111億9983万	+8.06%	11.41	0.53
05/16	394	395	375	379	-4.42%	75,200	107億1842万	+3.98%	10.91	0.5
05/15	392	399	391	396	+1.41%	46,000	112億1399万	+9.39%	11.42	0.53
05/14	405	405	389	391	-1.64%	71,400	110億5824万	+8.47%	11.26	0.52
05/13	394	401	388	397	+0.51%	83,600	112億4231万	+11.2%	11.45	0.53
05/10	410	413	390	395	-2.95%	123,800	111億8567万	+11.58%	11.39	0.53
05/09	420	423	405	407	-2.28%	79,200	115億2549万	+15.95%	11.74	0.54
05/08	410	442	410	417	+1.59%	193,200	117億9451万	+19.68%	12.01	0.55
05/07	415	418	404	410	+2.5%	138,800	116億1045万	+19.19%	11.82	0.55
05/02	365	417	365	400	+11.27%	486,600	113億2726万	+17.3%	11.53	0.53
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

建設技術研究所（9621）の株価チャート

2013/03/14～2013/08/07

株価推移

開示資料

決算

株式

チャート