建設技術研究所（9621）の株価チャート

2017/07/06

2017/02/13～2017/07/06

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
07/06	573	580	573	573	+0.35%	28,200	162億2631万	0%	10.03	0.61
07/05	566	580	566	571	+0.88%	20,200	161億6967万	-0.35%	10	0.61
07/04	571	579	566	566	-0.88%	40,200	160億2808万	-1.05%	9.91	0.6
07/03	570	577	570	571	-0.17%	20,000	161億6967万	-0.17%	10	0.61
06/30	574	575	569	572	-0.87%	13,400	161億9799万	0%	10.02	0.61
06/29	576	581	573	577	+0.17%	14,000	163億3958万	+0.87%	10.1	0.61
06/28	579	582	574	576	-0.43%	18,800	163億1126万	+0.7%	10.09	0.61
06/27	584	584	575	579	+0.61%	20,400	163億8206万	+1.14%	10.13	0.62
06/26	579	579	575	575	-1.03%	9,800	162億8294万	+0.52%	10.07	0.61
06/23	586	586	578	581	0%	19,200	164億5285万	+1.57%	10.17	0.62
06/22	580	582	576	581	+0.87%	15,200	164億5285万	+1.57%	10.17	0.62
06/21	587	587	575	576	-1.45%	36,600	163億1126万	+0.7%	10.09	0.61
06/20	585	588	575	585	+1.39%	51,600	165億5197万	+2.19%	10.24	0.62
06/19	576	579	576	577	+0.79%	14,200	163億2542万	+0.79%	10.1	0.61
06/16	574	579	569	572	+0.44%	34,400	161億9799万	-0.17%	10.02	0.61
06/15	569	577	568	570	+0.18%	29,200	161億2719万	-0.78%	9.97	0.61
06/14	575	577	569	569	-1.22%	14,000	160億9888万	-1.13%	9.96	0.6
06/13	574	582	573	576	-0.69%	19,200	162億9710万	-0.09%	10.08	0.61
06/12	570	597	565	580	+1.67%	52,000	164億1038万	+0.61%	10.15	0.62
06/09	569	575	562	570	+1.33%	52,000	161億4135万	-1.04%	9.98	0.61
06/08	564	567	560	563	-0.27%	38,800	159億2897万	-2.17%	9.85	0.6
06/07	562	566	561	564	+0.18%	30,600	159億7144万	-1.91%	9.88	0.6
06/06	573	577	563	563	-1.66%	26,200	159億4313万	-1.92%	9.86	0.6
06/05	572	575	569	573	+0.35%	24,400	162億1215万	-0.26%	10.03	0.61
06/02	568	574	567	571	+1.06%	41,600	161億5551万	-0.61%	9.99	0.61
06/01	568	575	562	565	+0.71%	38,800	159億8560万	-1.66%	9.89	0.6
05/31	568	568	561	561	-1.06%	23,400	158億7233万	-2.18%	9.82	0.6
05/30	562	569	561	567	+0.35%	11,200	160億4224万	-1.13%	9.92	0.6
05/29	571	572	562	565	-0.09%	10,200	159億8560万	-1.31%	9.89	0.6
05/26	578	578	565	565	-1.31%	32,600	159億9976万	-1.05%	9.89	0.6
05/25	575	581	570	573	-1.12%	47,800	162億1215万	+0.62%	10.03	0.61
05/24	583	586	575	579	-0.69%	32,600	163億9622万	+2.12%	10.14	0.62
05/23	581	584	581	583	+0.34%	17,000	165億949万	+3.19%	10.21	0.62
05/22	579	581	574	581	+1.57%	37,200	164億5285万	+3.38%	10.17	0.62
05/19	572	574	566	572	-0.44%	53,400	161億9799万	+2.14%	10.02	0.61
05/18	568	579	568	575	-2.63%	73,000	162億6878万	+2.96%	10.06	0.61
05/17	591	592	586	590	-0.84%	24,400	167億772万	+6.12%	10.33	0.63
05/16	592	595	587	595	-0.17%	29,400	168億4931万	+7.4%	10.42	0.63
05/15	590	599	585	596	+1.02%	49,600	168億7763万	+7.97%	10.44	0.63
05/12	586	590	583	590	-0.34%	32,200	167億772万	+7.27%	10.33	0.63
05/11	591	593	586	592	+0.17%	39,800	167億6435万	+8.03%	10.37	0.63
05/10	593	594	583	591	+1.98%	60,600	167億3603万	+8.04%	10.35	0.63
05/09	582	584	566	580	-0.43%	60,800	164億1038万	+6.14%	10.15	0.62
05/08	560	583	557	582	+5.24%	78,400	164億8117万	+6.59%	10.19	0.62
05/02	553	559	550	553	+0.09%	43,800	156億5994万	+1.28%	9.68	0.59
05/01	550	553	546	553	+1.19%	18,800	156億4579万	+0.82%	9.68	0.59
04/28	551	555	541	546	-3.36%	59,200	154億6172万	-0.36%	9.56	0.58
04/27	564	571	539	565	+0.18%	44,400	159億9976万	+2.91%	9.89	0.6
04/26	564	565	549	564	+0.36%	63,600	159億7144万	+2.73%	9.88	0.6
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

建設技術研究所（9621）の株価チャート

2017/02/13～2017/07/06

株価推移

開示資料

決算

株式

チャート