建設技術研究所（9621）の株価チャート

2016/12/20

2016/07/26～2016/12/20

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
12/20	538	541	533	537	-0.65%	52,000	152億685万	+5.09%	10.5	0.62
12/19	538	542	535	541	-0.64%	66,800	153億597万	+6.19%	10.56	0.62
12/16	537	547	530	544	+1.4%	62,000	154億508万	+7.51%	10.63	0.62
12/15	533	537	521	537	+1.8%	56,000	151億9269万	+6.45%	10.49	0.61
12/14	531	533	518	527	-1.68%	58,200	149億2367万	+5.19%	10.3	0.6
12/13	517	537	513	536	+3.78%	53,800	151億7854万	+7.41%	10.48	0.61
12/12	520	527	509	517	-1.24%	42,600	146億2633万	+3.92%	10.09	0.59
12/09	514	523	510	523	+2.55%	112,800	148億1040万	+5.66%	10.22	0.6
12/08	510	512	507	510	+0.59%	53,400	144億4226万	+3.24%	9.97	0.58
12/07	500	508	498	507	+1.2%	60,000	143億5731万	+2.63%	9.91	0.58
12/06	498	503	498	501	+0.7%	29,000	141億8740万	+1.42%	9.79	0.57
12/05	504	504	483	498	-0.7%	37,400	140億8829万	+0.51%	9.72	0.57
12/02	506	506	500	501	-1.09%	34,200	141億8740万	+1.01%	9.79	0.57
12/01	508	510	506	507	-0.2%	50,600	143億4315万	+1.91%	9.9	0.58
11/30	510	510	504	508	-0.2%	31,600	143億7147万	+2.11%	9.92	0.58
11/29	509	510	505	509	0%	24,400	143億9979万	+2.31%	9.94	0.58
11/28	508	509	503	509	+1.29%	27,600	143億9979万	+2.31%	9.94	0.58
11/25	513	513	500	502	-1.47%	19,400	142億1572万	+1.01%	9.81	0.57
11/24	515	515	508	510	+0.1%	19,000	144億2810万	+2.52%	9.96	0.58
11/22	510	512	504	509	+1.19%	40,400	144億1394万	+2.62%	9.95	0.58
11/21	490	503	490	503	+3.18%	31,200	142億4404万	+1.82%	9.83	0.58
11/18	488	490	482	488	+0.83%	30,000	138億510万	-0.91%	9.53	0.56
11/17	485	485	480	484	0%	28,200	136億9183万	-1.53%	9.45	0.55
11/16	481	484	478	484	+0.31%	57,600	136億9183万	-1.33%	9.45	0.55
11/15	488	489	480	482	-0.31%	17,600	136億4935万	-1.43%	9.42	0.55
11/14	482	487	482	484	+0.42%	37,200	136億9183万	-0.92%	9.45	0.55
11/11	479	485	478	482	+0.63%	48,000	136億3519万	-1.13%	9.41	0.55
11/10	478	486	477	479	+4.13%	44,400	135億5024万	-1.54%	9.35	0.55
11/09	481	483	450	460	-4.37%	56,200	130億1220万	-5.45%	8.98	0.53
11/08	485	485	480	481	-0.93%	28,800	136億688万	-0.93%	9.39	0.55
11/07	485	487	479	485	+1.57%	42,600	137億3431万	+0.21%	9.48	0.56
11/04	483	488	476	478	-2.85%	65,400	135億2192万	-1.14%	9.33	0.55
11/02	495	498	486	492	-2.58%	59,800	139億1838万	+1.76%	9.61	0.56
11/01	504	505	500	505	-0.59%	49,800	142億8651万	+4.67%	9.86	0.58
10/31	522	526	500	508	-5.76%	97,400	143億7147万	+5.73%	9.92	0.58
10/28	525	540	525	539	+2.18%	70,800	152億4933万	+12.66%	10.52	0.62
10/27	521	527	520	527	+1.74%	33,200	149億2367万	+10.95%	10.3	0.6
10/26	513	519	511	518	+1.07%	51,400	146億6881万	+9.75%	10.12	0.59
10/25	505	515	500	513	+2.3%	64,800	145億1306万	+9.28%	10.02	0.59
10/24	503	503	500	501	-0.2%	17,400	141億8740万	+7.51%	9.79	0.57
10/21	506	506	498	502	-1.57%	44,200	142億1572万	+8.42%	9.81	0.57
10/20	505	510	490	510	+1.69%	78,800	144億4226万	+10.87%	9.97	0.58
10/19	485	502	485	502	+3.4%	94,600	142億156万	+9.98%	9.8	0.57
10/18	468	485	467	485	+3.52%	83,600	137億3431万	+7.06%	9.48	0.56
10/17	459	469	454	469	+2.07%	34,600	132億6706万	+4.11%	9.16	0.54
10/14	450	460	450	459	+0.44%	74,000	129億9804万	+2.23%	8.97	0.53
10/13	448	460	446	457	+1.44%	62,200	129億4140万	+2.24%	8.93	0.52
10/12	455	455	451	451	-1.31%	28,400	127億5733万	+1.01%	8.8	0.52
10/11	457	457	454	457	-0.54%	22,400	129億2724万	+2.58%	8.92	0.52
10/07	463	464	457	459	-1.61%	29,800	129億9804万	+3.61%	8.97	0.53
10/06	467	473	464	467	+0.76%	32,800	132億1042万	+5.54%	9.12	0.53
10/05	459	464	458	463	+0.65%	30,800	131億1131万	+5.23%	9.05	0.53
10/04	453	460	453	460	+1.55%	23,600	130億2635万	+5.02%	8.99	0.53
10/03	454	457	450	453	-0.22%	19,800	128億2813万	+3.66%	8.85	0.52
09/30	455	459	448	454	-1.09%	24,600	128億5645万	+4.13%	8.87	0.52
09/29	465	467	457	459	-1.18%	28,600	129億9804万	+5.52%	8.97	0.53
09/28	470	470	460	465	-1.28%	18,200	131億5379万	+7.03%	9.08	0.53
09/27	459	471	453	471	+2.39%	49,800	133億2369万	+8.66%	9.2	0.54
09/26	460	462	456	460	0%	19,600	130億1220万	+6.61%	8.98	0.53
09/23	450	462	447	460	+2.45%	59,600	130億1220万	+6.86%	8.98	0.53
09/21	446	452	430	449	-0.33%	56,000	127億70万	+4.55%	8.77	0.51
09/20	455	455	450	450	-0.77%	36,200	127億4317万	+5.14%	8.8	0.52
09/16	441	456	441	454	+4.01%	71,200	128億4229万	+6.21%	8.86	0.52
09/15	431	438	431	436	+1.51%	39,400	123億4672万	+2.11%	8.52	0.5
09/14	422	435	421	430	+1.9%	54,600	121億6265万	+0.59%	8.39	0.49
09/13	420	424	416	422	+0.96%	46,600	119億3610万	-1.29%	8.24	0.48
09/12	415	419	415	418	-0.83%	26,800	118億2283万	-2.45%	8.16	0.48
09/09	416	424	416	421	-0.36%	68,800	119億2195万	-1.86%	8.23	0.48
09/08	427	427	422	423	-0.82%	27,600	119億6442万	-1.52%	8.26	0.48
09/07	417	428	416	426	+1.43%	45,400	120億6354万	-0.93%	8.33	0.49
09/06	416	423	416	420	+0.12%	18,400	118億9363万	-2.55%	8.21	0.48
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

建設技術研究所（9621）の株価チャート

2016/07/26～2016/12/20

株価推移

開示資料

決算

株式

チャート