建設技術研究所（9621）の株価チャート

2014/08/18

2014/03/26～2014/08/18

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
08/18	663	684	660	671	+1.51%	122,800	189億8733万	+1.13%	12.73	0.87
08/15	656	672	651	661	+1.62%	118,600	187億415万	-0.23%	12.54	0.86
08/14	647	653	638	650	+0.54%	79,800	184億681万	-1.66%	12.34	0.84
08/13	635	648	635	647	+1.33%	66,200	183億769万	-2.19%	12.27	0.84
08/12	650	650	635	638	-2.15%	104,200	180億6699万	-3.48%	12.11	0.83
08/11	638	654	638	652	+2.6%	66,000	184億6344万	-1.51%	12.38	0.85
08/08	640	658	634	636	-2.31%	103,800	179億9619万	-4%	12.06	0.83
08/07	635	656	635	651	+1.17%	87,400	184億2097万	-1.59%	12.35	0.84
08/06	651	659	642	643	-1.61%	87,400	182億858万	-2.28%	12.2	0.84
08/05	650	670	650	654	+0.31%	120,400	185億592万	-0.23%	12.4	0.85
08/04	651	657	649	652	-0.61%	45,800	184億4928万	-0.08%	12.37	0.85
08/01	650	665	648	656	-0.46%	67,800	185億6256万	+1.16%	12.44	0.85
07/31	663	673	658	659	-1.57%	95,000	186億4751万	+2.25%	12.5	0.86
07/30	672	677	655	669	-0.96%	105,000	189億4485万	+4.37%	12.7	0.87
07/29	679	682	673	676	-0.73%	74,800	191億2892万	+6.21%	12.82	0.88
07/28	689	696	680	681	-2.16%	139,200	192億7051万	+7.67%	12.92	0.88
07/25	680	700	679	696	+2.73%	144,200	196億9528万	+10.93%	13.2	0.9
07/24	688	692	670	677	-1.6%	136,000	191億7140万	+8.84%	12.85	0.88
07/23	695	705	682	688	-0.15%	85,600	194億8290万	+11.33%	13.06	0.89
07/22	660	698	660	689	+4.47%	142,000	195億1122万	+12.58%	13.08	0.89
07/18	658	664	655	660	-2.01%	85,000	186億7583万	+9.01%	12.52	0.86
07/17	668	678	667	673	+0.9%	87,000	190億5812万	+12.17%	12.77	0.87
07/16	660	682	660	667	-0.82%	101,200	188億8822万	+12.1%	12.66	0.87
07/15	671	680	658	673	+1.74%	279,200	190億4397万	+14.18%	12.76	0.87
07/14	642	662	642	661	+3.61%	51,600	187億1831万	+13.18%	12.55	0.86
07/11	639	646	635	638	-2.45%	88,600	180億6699万	+10%	12.11	0.83
07/10	660	666	650	654	+1.47%	135,200	185億2008万	+13.54%	12.41	0.85
07/09	650	671	626	645	-1.45%	197,600	182億5106万	+12.87%	12.23	0.84
07/08	668	677	653	654	-1.36%	172,800	185億2008万	+15.55%	12.41	0.85
07/07	640	680	637	663	+3.19%	358,200	187億7494万	+18.18%	12.58	0.86
07/04	600	650	597	643	+7.62%	401,200	181億9442万	+15.77%	12.2	0.83
07/03	596	606	591	597	+1.36%	164,000	169億594万	+8.55%	11.33	0.78
07/02	574	594	574	589	+3.24%	151,800	166億7940万	+7.88%	11.18	0.77
07/01	565	577	562	571	+1.15%	66,200	161億5551万	+5.26%	10.83	0.74
06/30	557	566	556	564	+1.26%	31,000	159億7144万	+4.44%	10.71	0.73
06/27	560	560	550	557	-1.76%	59,600	157億7322万	+3.53%	10.57	0.72
06/26	566	571	565	567	+0.27%	18,200	160億5640万	+5.78%	10.76	0.74
06/25	560	570	560	566	+0.44%	44,600	160億1392万	+5.9%	10.73	0.73
06/24	559	566	557	563	+0.81%	49,200	159億4313万	+6.03%	10.69	0.73
06/23	569	574	558	559	-0.89%	66,000	158億1569万	+5.58%	10.6	0.73
06/20	575	575	553	564	-1.83%	106,200	159億5728万	+6.93%	10.7	0.73
06/19	563	576	561	574	+2.04%	139,600	162億5463万	+9.33%	10.9	0.75
06/18	541	567	540	563	+3.69%	129,800	159億2897万	+7.55%	10.68	0.73
06/17	534	547	531	543	+2.07%	122,200	153億6260万	+3.93%	10.3	0.7
06/16	535	538	532	532	-0.56%	24,000	150億5110万	+1.82%	10.09	0.69
06/13	528	540	528	535	+0.09%	83,000	151億3606万	+2.39%	10.15	0.69
06/12	531	536	527	534	+0.28%	63,600	151億2190万	+2.3%	10.14	0.69
06/11	534	539	531	533	-1.75%	104,000	150億7942万	+1.82%	10.11	0.69
06/10	544	546	532	542	-0.55%	97,200	153億4844万	+3.63%	10.29	0.7
06/09	540	546	531	545	+1.02%	90,400	154億3340万	+4.01%	10.34	0.71
06/06	545	545	533	540	+0.28%	70,600	152億7765万	+2.96%	10.24	0.7
06/05	531	545	526	538	+2.28%	94,400	152億3517万	+2.67%	10.21	0.7
06/04	519	528	518	526	+1.54%	39,600	148億9535万	+0.19%	9.98	0.68
06/03	520	521	515	518	0%	36,600	146億6881万	-1.33%	9.83	0.67
06/02	510	518	507	518	+1.67%	84,400	146億6881万	-1.52%	9.83	0.67
05/30	505	514	504	510	+1.39%	46,200	144億2810万	-3.14%	9.67	0.66
05/29	501	509	501	503	+0.4%	50,800	142億2988万	-4.65%	9.54	0.65
05/28	508	510	500	501	-1.18%	85,800	141億7324万	-5.21%	9.5	0.65
05/27	516	516	505	507	-1.75%	58,400	143億4315万	-4.43%	9.61	0.66
05/26	520	521	509	516	+0.68%	64,800	145億9801万	-2.74%	9.78	0.67
05/23	515	515	511	512	0%	35,800	144億9890万	-3.4%	9.72	0.67
05/22	505	518	502	512	+1.39%	57,200	144億9890万	-3.4%	9.72	0.67
05/21	499	508	499	505	+0.6%	42,600	143億67万	-4.72%	9.59	0.66
05/20	501	505	498	502	+0.1%	52,800	142億1572万	-5.28%	9.53	0.65
05/19	506	513	501	502	-2.62%	76,800	142億156万	-5.38%	9.52	0.65
05/16	530	530	510	515	-2.92%	57,400	145億8385万	-2.83%	9.78	0.67
05/15	535	535	528	531	-1.67%	34,200	150億2279万	+0.09%	10.07	0.69
05/14	544	546	531	540	-1.28%	39,000	152億7765万	+1.6%	10.24	0.7
05/13	535	549	528	547	+3.6%	85,200	154億7588万	+2.73%	10.37	0.71
05/12	535	542	528	528	-2.68%	44,400	149億3783万	-1.03%	10.01	0.69
05/09	540	543	538	542	+0.18%	32,200	153億4844万	+1.31%	10.29	0.7
05/08	543	549	541	541	-0.64%	33,600	153億2013万	+0.74%	10.27	0.7
05/07	548	550	536	545	-1%	82,000	154億1924万	+0.83%	10.34	0.71
05/02	548	553	539	550	+0.18%	58,800	155億7499万	+1.66%	10.44	0.71
05/01	540	549	540	549	+0.92%	26,000	155億4667万	+1.29%	10.42	0.71
04/30	555	561	543	544	-1.89%	68,200	154億508万	+0.37%	10.33	0.71
04/28	556	559	548	555	+1.74%	109,200	157億242万	+2.5%	10.53	0.72
04/25	524	562	517	545	+2.93%	143,800	154億3340万	+0.93%	10.34	0.71
04/24	533	533	526	530	-0.56%	49,800	149億9447万	-1.58%	10.05	0.69
04/23	534	536	528	533	-0.09%	54,000	150億7942万	-0.84%	10.11	0.69
04/22	531	536	531	533	+0.66%	51,200	150億9358万	-0.56%	10.12	0.69
04/21	533	537	529	530	-1.21%	34,600	149億9447万	-0.84%	10.05	0.69
04/18	522	544	522	536	+2.39%	142,200	151億7854万	+0.56%	10.17	0.7
04/17	520	527	515	524	+1.75%	81,000	148億2456万	-1.78%	9.94	0.68
04/16	508	516	508	515	+1.78%	69,000	145億6969万	-3.47%	9.77	0.67
04/15	503	509	501	506	+0.6%	72,600	143億1483万	-5.34%	9.6	0.66
04/14	499	510	499	503	-0.79%	74,800	142億2988万	-6.07%	9.54	0.65
04/11	497	510	496	507	+0.5%	94,600	143億4315万	-5.68%	9.61	0.66
04/10	511	523	503	504	-0.49%	98,400	142億7235万	-6.49%	9.57	0.65
04/09	511	519	505	507	-3.43%	131,200	143億4315万	-6.2%	9.61	0.66
04/08	542	542	524	525	-3.23%	135,200	148億5288万	-3.23%	9.96	0.68
04/07	551	560	542	542	-3.99%	107,800	153億4844万	-0.18%	10.29	0.7
04/04	565	580	559	565	-0.18%	102,800	159億8560万	+3.96%	10.72	0.73
04/03	578	584	564	566	-3.33%	130,000	160億1392万	+4.34%	10.73	0.73
04/02	599	600	585	585	-2.34%	65,000	165億6613万	+8.13%	11.1	0.76
04/01	600	600	579	599	-1.4%	96,000	169億6258万	+10.93%	11.37	0.78
03/31	600	617	595	608	+4.56%	258,400	172億328万	+13.13%	11.53	0.79
03/28	570	582	559	581	+1.57%	153,800	164億5285万	+8.6%	11.03	0.75
03/27	550	573	549	572	+4.28%	173,600	161億9799万	+7.32%	10.86	0.74
03/26	529	552	527	549	+4.68%	172,800	155億3251万	+2.91%	10.41	0.71

建設技術研究所（9621）の株価チャート

2014/03/26～2014/08/18

株価推移

開示資料

決算

株式

チャート