建設技術研究所（9621）の株価チャート

2017/04/25

2016/11/30～2017/04/25

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
04/25	558	562	555	562	+1.81%	26,600	159億1481万	+2.37%	9.84	0.6
04/24	545	555	545	552	+0.55%	29,800	156億3163万	+0.55%	9.67	0.59
04/21	549	550	544	549	+1.01%	36,200	155億4667万	-0.18%	9.61	0.58
04/20	542	547	539	544	+1.3%	43,000	153億9092万	-1.18%	9.52	0.58
04/19	539	540	535	537	+0.56%	21,800	151億9269万	-2.63%	9.39	0.57
04/18	521	536	521	534	+2.5%	28,800	151億774万	-3.18%	9.34	0.57
04/17	515	522	515	521	+2.06%	21,800	147億3960万	-5.71%	9.11	0.55
04/14	522	522	510	510	-2.21%	30,800	144億4226万	-7.94%	8.93	0.54
04/13	521	525	521	522	-0.57%	21,000	147億6792万	-6.04%	9.13	0.55
04/12	527	528	519	525	-0.38%	32,200	148億5288万	-5.5%	9.18	0.56
04/11	537	537	527	527	-1.86%	31,200	149億951万	-5.31%	9.22	0.56
04/10	537	543	531	537	+1.13%	13,000	151億9269万	-3.51%	9.39	0.57
04/07	534	542	531	531	-0.56%	46,000	150億2279万	-4.59%	9.29	0.56
04/06	548	549	531	534	-2.56%	44,000	151億774万	-4.22%	9.34	0.57
04/05	560	562	545	548	-1.26%	43,400	155億419万	-1.71%	9.59	0.58
04/04	561	565	554	555	-0.54%	43,600	157億242万	-0.27%	9.71	0.59
04/03	580	580	558	558	-2.45%	43,000	157億8738万	+0.45%	9.76	0.59
03/31	585	585	571	572	-1.55%	27,200	161億8383万	+2.97%	10.01	0.61
03/30	579	585	578	581	-0.43%	16,600	164億3869万	+4.78%	10.17	0.62
03/29	595	595	578	583	-1.52%	43,600	165億949万	+5.62%	10.21	0.62
03/28	574	592	570	592	+5.9%	131,000	167億6435万	+7.44%	10.37	0.63
03/27	562	565	555	559	-1.32%	35,400	158億2985万	+1.82%	9.79	0.59
03/24	558	569	550	567	+0.71%	41,600	160億4224万	+3.38%	9.92	0.6
03/23	568	569	562	563	-0.53%	35,200	159億2897万	+2.83%	9.85	0.6
03/22	569	571	564	566	-1.14%	31,800	160億1392万	+3.76%	9.9	0.6
03/21	564	574	564	572	+1.6%	49,200	161億9799万	+5.15%	10.02	0.61
03/17	560	564	557	563	+0.63%	52,800	159億4313万	+3.87%	9.86	0.6
03/16	554	560	554	560	+0.72%	34,000	158億4401万	+3.61%	9.8	0.59
03/15	557	560	553	556	-0.36%	33,400	157億3074万	+3.25%	9.73	0.59
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

建設技術研究所（9621）の株価チャート

2016/11/30～2017/04/25

株価推移

開示資料

決算

株式

チャート