建設技術研究所（9621）の株価チャート

2014/01/24

2013/08/26～2014/01/24

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
2014
01/24	557	558	543	549	-2.4%	129,400	155億3251万	+3.69%	10.41	0.71
01/23	571	578	562	562	-2.35%	93,400	159億1481万	+6.84%	10.67	0.73
01/22	572	579	570	576	+0.09%	54,200	162億9710万	+10.04%	10.92	0.75
01/21	571	579	568	575	+0.61%	79,600	162億8294万	+10.79%	10.91	0.75
01/20	585	585	556	572	-2.22%	111,200	161億8383万	+10.76%	10.85	0.74
01/17	557	590	557	585	+5.51%	246,600	165億5197万	+14.16%	11.09	0.76
01/16	553	555	550	554	+0.82%	63,800	156億8826万	+9.27%	10.52	0.72
01/15	551	558	546	550	+1.1%	67,200	155億6083万	+9.03%	10.43	0.71
01/14	545	550	530	544	-2.34%	86,800	153億9092万	+8.48%	10.32	0.71
01/10	557	560	549	557	-0.45%	81,600	157億5906万	+11.97%	10.56	0.72
01/09	558	560	552	559	-0.18%	73,400	158億2985万	+13.39%	10.61	0.73
01/08	543	561	543	560	+2.66%	142,800	158億5817万	+14.75%	10.63	0.73
01/07	559	559	539	546	-1.89%	145,000	154億4756万	+12.71%	10.35	0.71
01/06	525	560	525	556	+5.2%	330,000	157億4490万	+15.83%	10.55	0.72
2013
12/30	520	540	518	529	+2.52%	180,600	149億6615万	+11.03%	15.22	0.7
12/27	505	518	500	516	+1.98%	209,000	145億9801万	+8.99%	14.85	0.69
12/26	477	506	477	506	+4.01%	198,800	143億1483万	+7.55%	14.56	0.67
12/25	481	486	475	486	+0.1%	241,000	137億6263万	+3.85%	14	0.65
12/24	493	496	477	486	-2.61%	319,600	137億4847万	+3.96%	13.98	0.65
12/20	498	509	486	499	+6.52%	863,200	141億1660万	+6.97%	14.36	0.66
12/19	466	472	464	468	-0.43%	99,600	132億5290万	+0.86%	13.48	0.62
12/18	475	475	466	470	-1.05%	67,800	133億954万	+1.29%	13.54	0.62
12/17	478	479	473	475	+0.32%	49,400	134億5113万	+2.59%	13.68	0.63
12/16	480	481	472	474	-0.94%	79,600	134億865万	+2.27%	13.64	0.63
12/13	482	483	476	478	-0.42%	122,400	135億3608万	+3.69%	13.77	0.64
12/12	482	485	476	480	-0.31%	77,400	135億9272万	+4.35%	13.82	0.64
12/11	476	485	476	482	-0.52%	134,200	136億3519万	+4.9%	13.87	0.64
12/10	483	484	478	484	0%	90,600	137億599万	+5.91%	13.94	0.64
12/09	475	484	475	484	+3.09%	116,600	137億599万	+6.14%	13.94	0.64
12/06	470	473	456	470	+0.21%	57,800	132億9538万	+3.41%	13.52	0.62
12/05	472	473	468	469	-0.32%	76,000	132億6706万	+3.42%	13.49	0.62
12/04	468	478	468	470	-0.84%	114,600	133億954万	+3.98%	13.54	0.62
12/03	455	485	455	474	+4.64%	381,800	134億2281万	+5.1%	13.65	0.63
12/02	451	455	450	453	+0.67%	69,400	128億2813万	+0.44%	13.05	0.6
11/29	444	452	444	450	0%	53,400	127億4317万	-0.44%	12.96	0.6
11/28	450	451	449	450	+0.56%	48,600	127億4317万	-0.88%	12.96	0.6
11/27	447	449	438	448	-0.11%	55,400	126億7238万	-1.43%	12.89	0.59
11/26	436	451	436	448	-0.55%	54,800	126億8654万	-1.32%	12.9	0.6
11/25	453	454	445	451	-0.44%	61,400	127億5733万	-0.77%	12.97	0.6
11/22	456	456	448	453	-0.77%	60,800	128億1397万	-0.11%	13.03	0.6
11/21	455	458	451	456	+0.88%	44,400	129億1308万	+0.88%	13.13	0.61
11/20	457	457	450	452	-1.09%	56,600	127億9981万	+0.44%	13.02	0.6
11/19	454	459	453	457	+0.66%	39,400	129億4140万	+2.01%	13.16	0.61
11/18	458	458	452	454	-0.33%	64,400	128億5645万	+1.79%	13.08	0.6
11/15	456	460	453	456	-0.22%	111,600	128億9892万	+2.59%	13.12	0.61
11/14	458	459	450	457	-0.87%	101,400	129億2724万	+3.28%	13.15	0.61
11/13	460	475	457	461	+0.66%	126,800	130億4051万	+4.66%	13.26	0.61
11/12	444	458	444	458	+2.58%	93,200	129億5556万	+4.69%	13.18	0.61
11/11	455	455	442	446	-1.22%	53,600	126億2990万	+2.53%	12.85	0.59
11/08	443	455	436	452	+2.27%	148,200	127億8565万	+4.27%	13	0.6
11/07	440	448	438	442	-1.12%	46,800	125億247万	+2.44%	12.72	0.59
11/06	440	448	434	447	+1.48%	60,000	126億4406万	+4.08%	12.86	0.59
11/05	436	443	430	440	+0.92%	67,400	124億5999万	+2.8%	12.67	0.58
11/01	443	443	423	436	-1.47%	129,000	123億4672万	+2.35%	12.56	0.58
10/31	449	456	438	443	-1.45%	97,600	125億3079万	+4.12%	12.74	0.59
10/30	458	460	444	449	-1.21%	128,000	127億1485万	+6.15%	12.93	0.6
10/29	461	472	449	455	0%	204,800	128億7060万	+7.96%	13.09	0.6
10/28	455	459	440	455	-9.01%	622,400	128億7060万	+8.73%	13.09	0.6
10/25	492	505	480	500	+3.2%	500,400	141億4492万	+20.07%	14.39	0.66
10/24	455	490	453	484	+7.2%	292,400	137億599万	+17.48%	13.94	0.64
10/23	450	468	449	452	+0.33%	196,200	127億8565万	+10.66%	13	0.6
10/22	447	450	444	450	+1.93%	153,400	127億4317万	+10.84%	12.96	0.6
10/21	432	457	431	442	+2.91%	207,000	125億247万	+9.55%	12.72	0.59
10/18	430	431	425	429	0%	110,600	121億4849万	+6.98%	12.36	0.57
10/17	415	429	414	429	+4.38%	197,200	121億4849万	+7.25%	12.36	0.57
10/16	409	415	408	411	-0.24%	47,000	116億3876万	+3.27%	11.84	0.55
10/15	407	413	407	412	+0.98%	45,400	116億6708万	+4.04%	11.87	0.55
10/11	404	410	404	408	+0.99%	46,600	115億5381万	+3.82%	11.75	0.54
10/10	400	407	400	404	+1.25%	39,800	114億4054万	+3.06%	11.64	0.54
10/09	399	399	393	399	+0.38%	80,000	112億9895万	+2.31%	11.49	0.53
10/08	390	399	388	398	+1.53%	51,400	112億5647万	+2.45%	11.45	0.53
10/07	395	401	392	392	-0.89%	47,400	110億8656万	+1.16%	11.28	0.52
10/04	392	398	392	395	-1%	59,000	111億8567万	+2.6%	11.38	0.52
10/03	398	403	396	399	+0.13%	53,800	112億9895万	+3.91%	11.49	0.53
10/02	406	411	393	399	-2.21%	92,600	112億8479万	+4.05%	11.48	0.53
10/01	412	416	406	408	-0.97%	134,400	115億3965万	+6.68%	11.74	0.54
09/30	400	414	400	412	+2.88%	121,200	116億5292万	+8.01%	11.85	0.55
09/27	400	420	397	400	+0.88%	233,600	113億2726万	+5.26%	11.52	0.53
09/26	389	397	388	397	+1.41%	56,200	112億2815万	+4.62%	11.42	0.53
09/25	392	397	390	391	-1.76%	52,600	110億7240万	+3.44%	11.26	0.52
09/24	400	400	393	398	+0.51%	54,200	112億7063万	+5.57%	11.46	0.53
09/20	399	399	395	396	-0.25%	65,400	112億1399万	+5.04%	11.41	0.53
09/19	396	398	389	397	+1.53%	49,600	112億4231万	+5.87%	11.43	0.53
09/18	395	399	390	391	-1.14%	47,000	110億7240万	+4.55%	11.26	0.52
09/17	398	407	390	396	+1.41%	118,200	111億9983万	+5.75%	11.39	0.53
09/13	393	395	386	390	+0.39%	72,000	110億4408万	+4.56%	11.23	0.52
09/12	389	390	382	389	-0.89%	40,000	110億160万	+4.44%	11.19	0.52
09/11	400	400	389	392	-1.75%	76,400	111億72万	+5.66%	11.29	0.52
09/10	385	403	384	399	+5.7%	164,600	112億9895万	+7.84%	11.49	0.53
09/09	374	380	373	378	+5.89%	105,400	106億9010万	+2.3%	10.87	0.5
09/06	354	358	350	357	+0.56%	26,000	100億9542万	-3.39%	10.27	0.47
09/05	360	360	353	355	-2.21%	72,200	100億3879万	-4.19%	10.21	0.47
09/04	360	364	360	363	+0.14%	6,600	102億6533万	-2.03%	10.44	0.48
09/03	362	364	360	362	+1.4%	22,200	102億5117万	-2.16%	10.43	0.48
09/02	358	358	351	357	+0.42%	20,000	101億958万	-3.77%	10.28	0.47
08/30	365	365	355	356	-1.39%	27,600	100億6711万	-4.18%	10.24	0.47
08/29	359	368	359	361	-0.69%	9,800	102億870万	-3.09%	10.38	0.48
08/28	375	375	361	363	-3.84%	26,800	102億7949万	-2.68%	10.45	0.48
08/27	381	382	375	378	-0.66%	30,200	106億9010万	+0.67%	10.87	0.5
08/26	375	381	371	380	+1.47%	33,800	107億6090万	+1.06%	10.94	0.51

建設技術研究所（9621）の株価チャート

2013/08/26～2014/01/24

株価推移

開示資料

決算

株式

チャート