建設技術研究所（9621）の株価チャート

2015/01/05

2014/08/06～2015/01/05

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
2015
01/05	779	788	769	785	+1.88%	55,000	222億2976万	-2.12%	13.6	0.94
2014
12/30	784	788	766	771	-1.66%	120,600	218億1915万	-4.05%	14.63	1
12/29	793	809	781	784	-0.13%	121,200	221億8728万	-2.55%	14.87	1.02
12/26	787	803	775	785	-1.2%	133,200	222億1560万	-2.55%	14.89	1.02
12/25	794	800	790	794	-0.25%	51,800	224億8462万	-1.49%	15.07	1.03
12/24	791	809	788	796	+0.63%	112,600	225億4126万	-1.36%	15.11	1.03
12/22	794	803	786	791	-1.31%	103,000	223億9967万	-1.86%	15.01	1.03
12/19	794	816	789	802	+0.94%	119,800	226億9701万	-0.56%	15.21	1.04
12/18	800	800	788	794	+2.58%	74,000	224億8462万	-1.61%	15.07	1.03
12/17	773	791	773	774	-0.39%	74,400	219億1826万	-4.09%	14.69	1.01
12/16	795	795	773	777	-2.45%	108,800	220億321万	-4.19%	14.75	1.01
12/15	798	808	794	797	-0.93%	68,000	225億5542万	-2.15%	15.12	1.03
12/12	799	816	799	804	+0.69%	103,800	227億6781万	-1.47%	15.26	1.04
12/11	781	811	776	799	+1.59%	124,600	226億1206万	-2.38%	15.16	1.04
12/10	790	800	781	786	-0.76%	237,000	222億5808万	-4.26%	14.92	1.02
12/09	822	829	791	792	-4.12%	192,200	224億2799万	-3.77%	15.03	1.03
12/08	840	842	824	826	-1.2%	67,800	233億9081万	0%	15.68	1.07
12/05	821	838	815	836	+1.83%	128,400	236億7399万	+1.09%	15.87	1.09
12/04	835	835	814	821	-1.14%	102,200	232億4921万	-0.73%	15.58	1.07
12/03	837	837	827	831	+0.67%	53,400	235億1824万	+0.18%	15.76	1.08
12/02	823	834	814	825	+0.3%	108,400	233億6249万	-0.72%	15.66	1.07
12/01	818	828	800	823	+0.24%	134,200	232億9169万	-1.38%	15.61	1.07
11/28	815	827	815	821	+0.86%	55,600	232億3506万	-2.09%	15.57	1.07
11/27	825	828	813	814	-0.85%	77,200	230億3683万	-3.27%	15.44	1.06
11/26	808	824	805	821	+1.61%	105,800	232億3506万	-2.55%	15.57	1.07
11/25	802	819	802	808	+1.25%	124,400	228億6692万	-4.1%	15.33	1.05
11/21	806	810	791	798	-1.66%	137,000	225億8374万	-5.06%	15.14	1.04
11/20	812	822	801	811	-0.67%	71,000	229億6603万	-3.45%	15.39	1.05
11/19	812	824	808	817	+1.18%	102,000	231億2178万	-2.8%	15.5	1.06
11/18	785	810	785	807	+4.81%	190,400	228億5276万	-3.81%	15.32	1.05
11/17	793	793	768	770	-3.93%	174,600	218億499万	-8.11%	14.62	1
11/14	823	823	796	802	-2.67%	178,200	226億9701万	-4.7%	15.21	1.04
11/13	816	830	811	824	+1.79%	110,000	233億2001万	-2.31%	15.63	1.07
11/12	858	858	806	809	-6.31%	308,600	229億940万	-4.15%	15.36	1.05
11/11	850	868	842	864	+2.8%	147,800	244億5274万	+1.95%	16.39	1.12
11/10	845	850	836	840	-0.59%	94,400	237億8726万	-0.94%	15.94	1.09
11/07	850	863	841	845	-1.17%	110,200	239億2885万	-0.47%	16.04	1.1
11/06	876	878	849	855	-1.95%	124,600	242億1203万	+0.35%	16.23	1.11
11/05	850	882	846	872	+3.38%	278,600	246億9344万	+1.99%	16.55	1.13
11/04	892	898	843	844	-3.82%	362,000	238億8637万	-1.46%	16.01	1.1
10/31	859	888	851	877	+3.24%	227,800	248億3503万	+2.21%	16.65	1.14
10/30	836	867	836	850	+2.04%	186,600	240億5628万	-0.88%	16.12	1.1
10/29	863	863	830	833	-3.53%	220,800	235億7487万	-2.97%	15.8	1.08
10/28	866	880	846	863	-2.15%	200,000	244億3858万	+0.47%	16.38	1.12
10/27	855	895	789	882	-3.4%	743,600	249億7662万	+2.68%	16.74	1.15
10/24	921	950	910	913	+0.05%	311,600	258億5449万	+6.53%	17.33	1.19
10/23	885	915	876	913	+2.01%	188,200	258億4033万	+6.85%	17.32	1.19
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

建設技術研究所（9621）の株価チャート

2014/08/06～2015/01/05

株価推移

開示資料

決算

株式

チャート