建設技術研究所（9621）の株価チャート

2016/09/05

2016/04/11～2016/09/05

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
2016
09/05	423	426	419	420	-0.71%	30,600	118億7947万	-3.12%	8.2	0.48
09/02	420	426	420	423	0%	12,200	119億6442万	-2.87%	8.26	0.48
09/01	420	423	418	423	+0.84%	18,200	119億6442万	-3.1%	8.26	0.48
08/31	423	423	417	419	-0.95%	32,400	118億6531万	-3.9%	8.19	0.48
08/30	432	432	421	423	-1.17%	18,400	119億7858万	-2.98%	8.27	0.48
08/29	425	429	421	428	+1.78%	21,400	121億2017万	-1.83%	8.37	0.49
08/26	429	429	420	421	-1.98%	20,600	119億779万	-3.56%	8.22	0.48
08/25	431	434	428	429	-0.81%	20,000	121億4849万	-1.61%	8.38	0.49
08/24	432	435	432	433	+0.46%	15,200	122億4760万	-0.8%	8.45	0.5
08/23	432	435	430	431	-1.37%	32,000	121億9097万	-1.26%	8.41	0.49
08/22	425	437	425	437	+2.95%	27,800	123億6088万	+0.11%	8.53	0.5
08/19	428	428	422	424	-1.28%	26,600	120億690万	-2.53%	8.29	0.49
08/18	430	432	427	430	-0.35%	17,000	121億6265万	-1.26%	8.39	0.49
08/17	427	433	424	431	+0.23%	54,400	122億513万	-0.69%	8.42	0.49
08/16	439	439	429	430	-1.94%	29,800	121億7681万	-0.69%	8.4	0.49
08/15	436	443	435	439	+0.34%	25,800	124億1751万	+1.74%	8.57	0.5
08/12	438	441	435	437	-0.79%	27,600	123億7504万	+1.63%	8.54	0.5
08/10	434	443	434	441	-0.11%	11,200	124億7415万	+2.68%	8.61	0.5
08/09	434	443	434	441	+0.8%	11,400	124億8831万	+3.04%	8.62	0.51
08/08	447	449	428	438	+0.23%	43,200	123億8920万	+2.7%	8.55	0.5
08/05	435	442	435	437	-0.57%	17,200	123億6088万	+2.46%	8.53	0.5
08/04	437	440	430	439	-0.11%	44,800	124億3167万	+3.29%	8.58	0.5
08/03	451	451	440	440	-4.04%	34,000	124億4583万	+3.9%	8.59	0.5
08/02	456	462	453	458	-0.54%	40,200	129億6972万	+8.79%	8.95	0.52
08/01	459	465	452	461	0%	53,000	130億4051万	+9.9%	9	0.53
07/29	457	475	457	461	+1.88%	142,400	130億4051万	+10.96%	9	0.53
07/28	425	475	425	452	+7.11%	154,800	127億9981万	+9.44%	8.83	0.52
07/27	418	424	418	422	+0.72%	33,800	119億5026万	+2.68%	8.25	0.48
07/26	426	426	416	419	-2.56%	29,600	118億6531万	+1.95%	8.19	0.48
07/25	431	435	428	430	0%	18,800	121億7681万	+4.88%	8.4	0.49
07/22	425	430	423	430	+1.06%	38,000	121億7681万	+5.13%	8.4	0.49
07/21	428	428	413	426	+0.59%	54,600	120億4938万	+4.29%	8.32	0.49
07/20	433	433	423	423	-1.86%	36,000	119億7858万	+3.93%	8.27	0.48
07/19	421	432	421	431	+2.74%	28,400	122億513万	+5.9%	8.42	0.49
07/15	423	423	417	420	+0.12%	20,600	118億7947万	+3.33%	8.2	0.48
07/14	417	422	417	419	+0.6%	19,200	118億6531万	+3.2%	8.19	0.48
07/13	425	428	415	417	-0.48%	47,400	117億9451万	+2.33%	8.14	0.48
07/12	403	423	403	419	+3.98%	39,200	118億5115万	+2.57%	8.18	0.48
07/11	389	404	389	403	+3.6%	44,400	113億9806万	-1.35%	7.87	0.46
07/08	400	404	386	389	-4.07%	59,800	110億160万	-5.24%	7.59	0.44
07/07	405	411	403	405	+0.75%	21,000	114億6885万	-1.7%	7.92	0.46
07/06	410	414	396	402	-2.55%	30,000	113億8390万	-2.9%	7.86	0.46
07/05	414	417	410	413	-0.24%	18,200	116億8124万	-0.84%	8.06	0.47
07/04	415	418	413	414	-0.36%	22,000	117億956万	-1.08%	8.08	0.47
07/01	415	418	414	415	+0.85%	22,200	117億5204万	-1.19%	8.11	0.48
06/30	411	414	406	412	+0.49%	29,000	116億5292万	-2.49%	8.04	0.47
06/29	394	419	392	410	+5.13%	65,600	115億9629万	-3.19%	8	0.47
06/28	386	395	378	390	+0.39%	29,600	110億2992万	-8.35%	7.61	0.45
06/27	378	390	378	388	+2.37%	47,400	109億8745万	-9.13%	7.58	0.44
06/24	410	410	377	379	-6.65%	61,000	107億3258万	-11.86%	7.41	0.43
06/23	411	411	402	406	-0.61%	32,800	114億9717万	-6.02%	7.94	0.46
06/22	412	412	406	409	-0.85%	16,200	115億6797万	-5.88%	7.98	0.47
06/21	403	413	402	412	+1.85%	11,000	116億6708万	-5.5%	8.05	0.47
06/20	407	410	404	405	+1.38%	26,400	114億5470万	-7.44%	7.91	0.46
06/17	398	402	398	399	+0.25%	24,200	112億9895万	-9.11%	7.8	0.46
06/16	405	406	390	398	-1.85%	42,600	112億7063万	-9.75%	7.78	0.46
06/15	405	414	405	406	-0.86%	22,000	114億8301万	-8.47%	7.93	0.46
06/14	416	417	409	409	-2.15%	35,000	115億8213万	-8.09%	7.99	0.47
06/13	430	430	418	418	-2.79%	34,400	118億3699万	-6.28%	8.17	0.48
06/10	440	440	429	430	-1.04%	74,400	121億7681万	-3.8%	8.4	0.49
06/09	433	436	433	435	-0.91%	17,400	123億424万	-3.01%	8.49	0.5
06/08	433	439	433	439	+1.74%	20,400	124億1751万	-2.12%	8.57	0.5
06/07	437	437	431	431	-1.26%	49,200	122億513万	-4.43%	8.42	0.49
06/06	442	442	437	437	-2.78%	56,800	123億6088万	-3.64%	8.53	0.5
06/03	446	460	446	449	-0.22%	15,200	127億1485万	-1.32%	8.78	0.51
06/02	458	459	450	450	-2.17%	19,200	127億4317万	-1.75%	8.8	0.52
06/01	467	467	457	460	-1.18%	32,600	130億2635万	0%	8.99	0.53
05/31	461	468	456	466	+1.31%	25,000	131億8210万	+0.76%	9.1	0.53
05/30	458	464	456	460	+1.55%	17,600	130億1220万	-0.97%	8.98	0.53
05/27	455	457	451	453	+0.11%	8,400	128億1397万	-2.9%	8.84	0.52
05/26	455	455	451	452	+0.78%	20,000	127億9981万	-3.62%	8.83	0.52
05/25	449	452	446	449	+0.56%	15,800	127億70万	-4.57%	8.77	0.51
05/24	447	447	445	446	+0.11%	9,800	126億2990万	-5.31%	8.72	0.51
05/23	448	449	443	446	0%	23,000	126億1574万	-5.61%	8.71	0.51
05/20	448	448	443	446	-1.11%	58,400	126億1574万	-5.61%	8.71	0.51
05/19	447	451	444	451	+0.45%	27,200	127億5733万	-4.56%	8.8	0.52
05/18	455	455	441	449	-1.1%	45,400	127億70万	-4.98%	8.77	0.51
05/17	446	454	446	454	+1.91%	16,800	128億4229万	-3.92%	8.86	0.52
05/16	446	452	443	445	-0.11%	15,400	126億158万	-5.52%	8.7	0.51
05/13	450	451	444	446	-0.78%	30,800	126億1574万	-5.41%	8.71	0.51
05/12	449	451	446	449	-0.55%	21,600	127億1485万	-4.87%	8.78	0.51
05/11	450	454	446	452	+0.89%	19,200	127億8565万	-4.55%	8.82	0.52
05/10	445	449	444	448	+0.45%	40,600	126億7238万	-5.59%	8.75	0.51
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

建設技術研究所（9621）の株価チャート

2016/04/11～2016/09/05

株価推移

開示資料

決算

株式

チャート