建設技術研究所（9621）の株価チャート

2016/05/09

2015/12/08～2016/05/09

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
2016
05/09	452	455	444	446	-0.45%	36,200	126億1574万	-6.41%	8.71	0.51
05/06	457	457	443	448	+0.22%	46,400	126億7238万	-6.38%	8.75	0.51
05/02	451	455	444	447	-8.97%	106,200	126億4406万	-6.98%	8.73	0.51
04/28	489	504	489	491	-0.61%	48,000	138億9006万	+1.98%	9.59	0.56
04/27	493	498	493	494	-0.4%	28,000	139億7501万	+2.6%	9.65	0.57
04/26	505	506	494	496	-2.08%	29,000	140億3165万	+3.01%	9.68	0.57
04/25	513	517	506	506	-0.98%	23,200	143億2899万	+5.42%	9.89	0.58
04/22	512	516	502	511	-0.2%	47,000	144億7058万	+6.68%	9.99	0.59
04/21	513	513	507	512	+0.89%	27,600	144億9890万	+7.34%	10.01	0.59
04/20	515	517	500	508	-1.36%	75,800	143億7147万	+6.84%	9.92	0.58
04/19	525	538	511	515	-0.87%	130,400	145億6969万	+8.77%	10.06	0.59
04/18	499	520	491	519	+7.9%	185,600	146億9713万	+10.19%	10.14	0.59
04/15	475	490	472	481	+1.26%	29,400	136億2104万	+2.78%	9.4	0.55
04/14	471	476	468	475	+2.81%	30,400	134億5113万	+1.93%	9.28	0.54
04/13	456	464	450	462	+1.99%	23,800	130億8299万	-0.65%	9.03	0.53
04/12	446	456	446	453	+1%	18,600	128億2813万	-2.58%	8.85	0.52
04/11	455	455	445	449	-0.55%	15,600	127億70万	-3.55%	8.77	0.51
04/08	435	455	435	451	+1.35%	25,800	127億7149万	-3.01%	8.81	0.52
04/07	437	450	437	445	+1.83%	15,000	126億158万	-4.3%	8.7	0.51
04/06	443	449	433	437	-2.02%	62,000	123億7504万	-6.02%	8.54	0.5
04/05	459	474	445	446	-4.09%	33,800	126億2990万	-4.09%	8.72	0.51
04/04	461	478	459	465	+0.11%	29,800	131億6794万	+0.22%	9.09	0.53
04/01	489	489	464	465	-3.63%	60,400	131億5379万	+0.11%	9.08	0.53
03/31	489	495	482	482	-1.33%	27,000	136億4935万	+4.1%	9.42	0.55
03/30	498	507	486	489	-2.69%	34,000	138億3342万	+5.97%	9.55	0.56
03/29	496	505	496	502	+0.6%	25,200	142億1572万	+9.13%	9.81	0.57
03/28	499	500	490	499	+3.1%	104,400	141億3076万	+8.95%	9.75	0.57
03/25	487	490	480	484	-0.82%	27,600	137億599万	+6.14%	9.46	0.55
03/24	488	493	480	488	+0.72%	37,600	138億1926万	+7.02%	9.54	0.56
03/23	483	495	479	485	+0.94%	39,000	137億2015万	+6.72%	9.47	0.55
03/22	468	480	468	480	+3.56%	28,400	135億9272万	+5.96%	9.38	0.55
03/18	470	470	460	464	-1.38%	29,400	131億2547万	+2.54%	9.06	0.53
03/17	470	480	463	470	+1.51%	41,000	133億954万	+4.21%	9.19	0.54
03/16	463	472	462	463	-0.22%	21,400	131億1131万	+2.43%	9.05	0.53
03/15	459	468	456	464	+0.43%	33,600	131億3963万	+2.43%	9.07	0.53
03/14	445	462	445	462	+5%	56,200	130億8299万	+1.32%	9.03	0.53
03/11	439	443	438	440	-0.68%	68,400	124億5999万	-3.93%	8.6	0.5
03/10	443	444	441	443	+0.57%	46,000	125億4495万	-4.11%	8.66	0.51
03/09	449	451	440	441	-2.76%	53,600	124億7415万	-5.47%	8.61	0.5
03/08	459	463	450	453	-1.41%	42,200	128億2813万	-3.82%	8.85	0.52
03/07	459	466	456	460	+1.55%	22,400	130億1220万	-3.47%	8.98	0.53
03/04	450	455	445	453	-0.98%	61,600	128億1397万	-5.53%	8.84	0.52
03/03	446	457	446	457	+2.58%	25,800	129億4140万	-5.19%	8.93	0.52
03/02	439	449	438	446	+3.85%	32,600	126億1574万	-8.14%	8.71	0.51
03/01	433	436	416	429	-0.69%	39,600	121億4849万	-12.09%	8.38	0.49
02/29	444	446	432	432	-2.48%	55,000	122億3345万	-12.2%	8.44	0.49
02/26	454	457	443	443	-2.21%	43,800	125億4495万	-10.69%	8.66	0.51
02/25	440	457	440	453	+3.07%	26,200	128億2813万	-8.85%	8.85	0.52
02/24	445	452	438	440	-1.46%	52,400	124億4583万	-11.92%	8.59	0.5
02/23	457	460	446	446	-2.41%	38,600	126億2990万	-11.33%	8.72	0.51
02/22	457	460	449	457	+0.11%	31,400	129億4140万	-9.86%	8.93	0.52
02/19	467	469	453	457	-2.98%	26,800	129億2724万	-10.67%	8.92	0.52
02/18	464	474	459	471	+4.21%	66,200	133億2369万	-8.46%	9.2	0.54
02/17	452	455	447	452	+0.33%	43,400	127億8565万	-12.84%	8.82	0.52
02/16	455	470	450	450	-3.43%	72,600	127億4317万	-13.79%	8.8	0.52
02/15	449	470	449	466	+6.15%	49,000	131億9626万	-11.57%	9.11	0.53
02/12	450	468	435	439	-7.68%	65,000	124億3167万	-17.33%	8.58	0.5
02/10	499	512	471	476	-5.37%	43,000	134億6529万	-11.45%	9.29	0.54
02/09	510	516	501	503	-5.63%	22,400	142億2988万	-7.29%	9.82	0.58
02/08	516	540	516	533	+1.82%	18,600	150億7942万	-2.47%	10.41	0.61
02/05	525	536	516	523	-2.33%	9,400	148億1040万	-4.74%	10.22	0.6
02/04	541	553	526	536	-2.99%	17,800	151億6438万	-3.34%	10.47	0.61
02/03	547	559	546	552	-1.78%	16,000	156億3163万	-0.9%	10.79	0.63
02/02	563	570	556	562	+0.18%	20,200	159億1481万	+0.36%	10.98	0.64
02/01	550	564	546	561	+3.6%	32,400	158億8649万	-0.36%	10.96	0.64
01/29	532	544	521	542	+2.65%	25,800	153億3429万	-4.33%	10.58	0.62
01/28	528	529	520	528	-0.94%	21,800	149億3783万	-7.29%	10.31	0.6
01/27	525	535	522	533	+3.5%	15,000	150億7942万	-7.23%	10.41	0.61
01/26	524	525	506	515	-3.38%	24,000	145億6969万	-11.14%	10.06	0.59
01/25	540	540	520	533	+1.24%	21,600	150億7942万	-8.66%	10.41	0.61
01/22	512	527	498	526	+8.12%	56,600	148億9535万	-10.54%	10.28	0.6
01/21	495	511	487	487	-3.09%	40,600	137億7679万	-17.96%	9.51	0.56
01/20	543	543	491	502	-6.52%	57,400	142億1572万	-16.19%	9.81	0.57
01/19	545	553	533	537	-0.46%	28,600	152億685万	-11.09%	10.5	0.62
01/18	548	548	537	540	-2.18%	31,200	152億7765万	-11.27%	10.54	0.62
01/15	563	570	550	552	+0.36%	19,000	156億1747万	-9.89%	10.78	0.63
01/14	549	557	544	550	-2.92%	39,600	155億6083万	-10.8%	10.74	0.63
01/13	550	582	546	566	+3.95%	31,000	160億2808万	-8.71%	11.06	0.65
01/12	560	575	545	545	-3.46%	38,000	154億1924万	-12.74%	10.64	0.62
01/08	569	577	564	564	-1.91%	31,800	159億7144万	-10.33%	11.02	0.65
01/07	580	588	563	575	-1.79%	42,000	162億8294万	-9.16%	11.24	0.66
01/06	597	598	580	586	-2.17%	31,000	165億8028万	-7.94%	11.44	0.67
01/05	609	609	596	599	-1.64%	23,400	169億4842万	-6.34%	11.7	0.69
01/04	617	620	608	609	-2.01%	22,800	172億3160万	-5.07%	11.89	0.7
2015
12/30	623	625	621	621	-1.19%	14,600	175億8558万	-3.42%	10.75	0.74
12/29	632	632	616	629	+0.48%	25,000	177億9797万	-2.56%	10.88	0.75
12/28	606	627	602	626	+1.96%	31,000	177億1301万	-3.17%	10.83	0.75
12/25	629	633	610	614	-3.16%	66,800	173億7319万	-5.03%	10.63	0.73
12/24	636	640	631	634	-0.31%	32,400	179億3956万	-1.93%	10.97	0.76
12/22	635	639	632	636	+0.24%	25,200	179億9619万	-1.63%	11.01	0.76
12/21	637	638	631	634	-1.32%	32,800	179億5372万	-1.71%	10.98	0.76
12/18	647	652	640	643	-0.93%	30,400	181億9442万	-0.39%	11.13	0.77
12/17	649	651	643	649	+1.97%	36,600	183億6433万	+0.7%	11.23	0.77
12/16	641	641	634	636	-0.08%	22,600	180億1035万	-1.09%	11.01	0.76
12/15	652	652	636	637	-2.53%	24,600	180億2451万	-0.86%	11.02	0.76
12/14	625	655	625	653	+2.43%	61,000	184億9176万	+1.87%	11.31	0.78
12/11	632	645	632	638	+1.03%	52,800	180億5283万	-0.23%	11.04	0.76
12/10	633	638	630	631	-1.56%	34,600	178億6876万	-1.1%	10.93	0.75
12/09	640	644	637	641	-0.77%	15,600	181億5194万	+0.63%	11.1	0.77
12/08	654	654	640	646	-1.22%	39,800	182億9353万	+1.73%	11.19	0.77

建設技術研究所（9621）の株価チャート

2015/12/08～2016/05/09

株価推移

開示資料

決算

株式

チャート