建設技術研究所（9621）の株価チャート

2014/10/22

2014/05/30～2014/10/22

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
10/22	855	896	854	895	+7.13%	237,000	253億3060万	+4.99%	16.98	1.16
10/21	828	843	817	835	+0.91%	133,800	236億4567万	-1.76%	15.85	1.08
10/20	796	859	796	828	+7.47%	326,600	234億3328万	-2.65%	15.71	1.07
10/17	795	808	768	770	-2.41%	142,800	218億499万	-9.52%	14.62	1
10/16	784	795	774	789	-1.44%	157,200	223億4303万	-7.61%	14.98	1.02
10/15	791	808	785	801	+1.33%	108,400	226億6869万	-6.48%	15.19	1.04
10/14	775	802	771	790	-0.69%	168,400	223億7135万	-7.82%	15	1.03
10/10	803	813	788	796	-4.62%	204,600	225億2710万	-7.28%	15.1	1.03
10/09	866	873	830	834	-3.14%	118,400	236億1735万	-3.02%	15.83	1.08
10/08	839	865	827	861	+0.58%	139,000	243億8194万	-0.12%	16.34	1.12
10/07	877	888	855	856	-2.73%	123,400	242億4035万	-0.7%	16.25	1.11
10/06	898	898	876	880	+0.06%	108,800	249億1999万	+1.97%	16.7	1.14
10/03	868	885	854	880	+1.62%	161,000	249億583万	+1.91%	16.69	1.14
10/02	900	901	865	866	-5.62%	253,000	245億937万	+0.87%	16.43	1.12
10/01	938	971	914	917	-1.66%	505,000	259億6776万	+7.63%	17.41	1.19
09/30	907	933	901	933	+3.1%	356,800	264億669万	+10.49%	17.7	1.21
09/29	894	916	891	905	+3.14%	286,000	256億1378万	+8.32%	17.17	1.17
09/26	868	889	864	877	+1.1%	140,000	248億3503万	+5.92%	16.65	1.14
09/25	855	871	853	868	+0.12%	130,200	245億6601万	+5.66%	16.47	1.13
09/24	848	874	841	867	+0.87%	184,000	245億3769万	+6.45%	16.45	1.13
09/22	852	863	848	859	+0.23%	95,200	243億2530万	+6.58%	16.3	1.12
09/19	852	866	851	857	+0.82%	139,800	242億6867万	+7.39%	16.27	1.11
09/18	842	860	842	850	+1.37%	126,800	240億7044万	+7.59%	16.13	1.1
09/17	843	859	837	839	-0.42%	145,000	237億4478万	+7.23%	15.92	1.09
09/16	860	863	840	842	-2.43%	206,400	238億4390万	+8.79%	15.98	1.09
09/12	850	881	847	863	+3.73%	395,200	244億3858万	+12.66%	16.38	1.12
09/11	850	858	824	832	-1.01%	260,200	235億6071万	+9.91%	15.79	1.08
09/10	854	860	832	841	-1.35%	186,600	238億142万	+12.07%	15.95	1.09
09/09	859	864	848	852	+1.07%	161,800	241億2708万	+14.82%	16.17	1.11
09/08	827	860	818	843	+3.06%	276,800	238億7221万	+14.85%	16	1.09
09/05	819	822	806	818	-0.06%	200,800	231億6426万	+12.67%	15.53	1.06
09/04	856	857	815	819	-4.32%	265,200	231億7842万	+13.68%	15.54	1.06
09/03	858	878	854	856	-0.75%	211,000	242億2619万	+19.99%	16.24	1.11
09/02	877	880	857	862	-1.32%	294,600	244億1026万	+22.1%	16.36	1.12
09/01	872	888	864	874	+0.29%	396,000	247億3592万	+24.96%	16.58	1.13
08/29	878	935	865	871	-2.41%	1,131,400	246億6512万	+26.05%	16.53	1.13
08/28	803	893	803	893	+20.2%	1,740,400	252億7396万	+30.48%	16.94	1.16
08/27	735	743	731	743	+1.5%	72,000	210億2624万	+10%	14.09	0.96
08/26	719	746	711	732	+2.02%	187,000	207億1474万	+8.69%	13.88	0.95
08/25	710	719	701	717	+0.99%	75,200	203億412万	+6.86%	13.61	0.93
08/22	718	721	694	710	-1.66%	116,800	201億590万	+6.13%	13.48	0.92
08/21	720	723	701	722	+1.98%	142,600	204億4572万	+8.08%	13.7	0.94
08/20	688	713	688	708	+3.21%	231,200	200億4926万	+6.47%	13.44	0.92
08/19	680	689	678	686	+2.31%	84,400	194億2626万	+3.31%	13.02	0.89
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

建設技術研究所（9621）の株価チャート

2014/05/30～2014/10/22

株価推移

開示資料

決算

株式

チャート