建設技術研究所（9621）の株価チャート

2017/03/14

2016/10/18～2017/03/14

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
2017
03/14	553	558	553	558	+0.45%	19,600	157億8738万	+4.01%	9.76	0.59
03/13	549	558	549	555	+0.36%	29,200	157億1658万	+3.93%	9.72	0.59
03/10	553	554	545	553	+2.98%	72,200	156億5994万	+3.95%	9.68	0.59
03/09	534	538	534	537	+0.37%	16,200	152億685万	+1.13%	9.4	0.57
03/08	543	543	534	535	-1.38%	20,800	151億5022万	+0.94%	9.37	0.57
03/07	534	543	534	543	+1.59%	18,800	153億6260万	+2.55%	9.5	0.58
03/06	534	543	533	534	-0.65%	22,000	151億2190万	+0.95%	9.35	0.57
03/03	543	544	537	538	-0.83%	20,400	152億2101万	+1.61%	9.41	0.57
03/02	532	542	531	542	+2.07%	32,000	153億4844万	+2.65%	9.49	0.58
03/01	534	534	525	531	-0.65%	23,000	150億3694万	+0.76%	9.3	0.56
02/28	528	541	526	535	+0.47%	23,600	151億3606万	+1.42%	9.36	0.57
02/27	544	544	528	532	-2.21%	32,400	150億6526万	+1.14%	9.32	0.57
02/24	547	548	543	544	-0.46%	10,800	154億508万	+3.62%	9.53	0.58
02/23	539	547	539	547	+0.64%	29,600	154億7588万	+4.1%	9.57	0.58
02/22	551	554	538	543	-2.16%	59,400	153億7676万	+3.82%	9.51	0.58
02/21	544	555	544	555	+1.46%	46,400	157億1658万	+6.32%	9.72	0.59
02/20	539	549	539	547	+1.86%	69,600	154億9004万	+5.19%	9.58	0.58
02/17	532	540	529	537	+1.13%	26,800	152億685万	+3.67%	9.4	0.57
02/16	526	542	526	531	+0.76%	59,800	150億3694万	+2.71%	9.3	0.56
02/15	525	530	525	527	+0.48%	22,400	149億2367万	+1.93%	9.23	0.56
02/14	532	533	524	525	+0.19%	41,200	148億5288万	+1.65%	9.18	0.56
02/13	517	526	500	524	+1.26%	26,400	148億2456万	+1.45%	9.17	0.56
02/10	517	517	512	517	+2.17%	22,200	146億4049万	0%	9.05	0.55
02/09	508	508	505	506	-0.39%	9,600	143億2899万	-2.13%	8.86	0.54
02/08	510	510	503	508	-0.1%	16,800	143億8563万	-1.93%	8.9	0.54
02/07	511	512	508	509	-0.39%	13,600	143億9979万	-1.83%	8.9	0.54
02/06	512	514	508	511	-0.29%	12,200	144億5642万	-1.64%	8.94	0.54
02/03	505	519	505	512	-0.58%	16,200	144億9890万	-1.54%	8.97	0.54
02/02	522	524	509	515	-2.18%	29,200	145億8385万	-0.96%	9.02	0.55
02/01	521	528	517	527	+0.19%	28,800	149億951万	+1.06%	9.22	0.56
01/31	532	532	522	526	-1.22%	25,800	148億8119万	+0.67%	9.2	0.56
01/30	523	532	521	532	+0.85%	29,400	150億6526万	+1.92%	9.32	0.57
01/27	523	529	519	528	+1.05%	27,000	149億3783万	+1.05%	9.24	0.56
01/26	521	523	515	522	+1.36%	20,200	147億8208万	-0.19%	9.14	0.56
01/25	524	524	513	515	-0.58%	17,600	145億8385万	-1.72%	9.02	0.55
01/24	513	519	513	518	+0.97%	18,000	146億6881万	-1.15%	9.07	0.55
01/23	524	524	511	513	-1.91%	45,000	145億2722万	-2.29%	8.98	0.55
01/20	521	524	515	523	+1.26%	46,400	148億1040万	-0.57%	9.16	0.56
01/19	502	517	502	517	+3.2%	25,600	146億2633万	-1.62%	9.04	0.55
01/18	508	508	499	501	-1.28%	26,600	141億7324万	-4.85%	8.76	0.53
01/17	509	510	504	507	-0.59%	21,200	143億5731万	-3.61%	8.88	0.54
01/16	515	515	508	510	-0.58%	18,600	144億4226万	-3.04%	8.93	0.54
01/13	511	515	508	513	-0.87%	62,800	145億2722万	-2.47%	8.98	0.55
01/12	523	523	509	518	-0.29%	35,400	146億5465万	-1.43%	9.06	0.55
01/11	522	524	519	519	-0.86%	33,000	146億9713万	-0.95%	9.09	0.55
01/10	530	532	523	524	-0.85%	33,400	148億2456万	-0.1%	9.17	0.56
01/06	525	528	522	528	+0.28%	51,800	149億5199万	+0.96%	9.25	0.56
01/05	523	534	521	527	-0.38%	32,000	149億951万	+0.67%	9.22	0.56
01/04	516	531	516	529	+1.44%	63,400	149億6615万	+1.25%	9.25	0.56
2016
12/30	515	521	512	521	-0.1%	41,000	147億5376万	0%	10.18	0.6
12/29	522	524	516	522	-1.32%	40,600	147億6792万	+0.29%	10.19	0.6
12/28	523	531	501	529	-0.84%	44,000	149億6615万	+1.63%	10.33	0.61
12/27	530	534	529	533	-0.37%	36,000	150億9358万	+2.7%	10.42	0.61
12/26	535	536	530	535	+0.09%	44,400	151億5022万	+3.48%	10.46	0.61
12/22	535	537	529	535	-0.19%	47,400	151億3606万	+3.79%	10.45	0.61
12/21	537	538	534	536	-0.28%	30,200	151億6438万	+4.39%	10.47	0.61
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

建設技術研究所（9621）の株価チャート

2016/10/18～2017/03/14

株価推移

開示資料

決算

株式

チャート