建設技術研究所（9621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/01/26

2017/08/30～2018/01/26

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
2018
01/26	616	623	616	618	+0.57%	34,800	175億63万	+3.87%	9.06	0.62
01/25	622	622	612	615	-1.36%	72,000	174億151万	+3.45%	9.01	0.62
01/24	620	623	617	623	+0.24%	61,800	176億4222万	+4.88%	9.14	0.63
01/23	615	622	608	622	+2.73%	104,000	175億9974万	+4.63%	9.11	0.63
01/22	600	610	600	605	+1.6%	115,800	171億3249万	+2.02%	8.87	0.61
01/19	589	598	589	596	+1.19%	45,000	168億6347万	+0.42%	8.73	0.6
01/18	592	594	584	589	-0.25%	81,000	166億6524万	-0.76%	8.63	0.59
01/17	597	597	587	590	-0.92%	43,800	167億772万	-0.51%	8.65	0.59
01/16	588	597	584	596	+1.45%	76,200	168億6347万	+0.42%	8.73	0.6
01/15	583	591	583	587	+1.12%	48,000	166億2276万	-1.01%	8.61	0.59
01/12	584	585	580	581	-0.6%	43,400	164億3869万	-1.94%	8.51	0.58
01/11	592	592	583	584	-0.93%	44,600	165億3781万	-1.35%	8.56	0.59
01/10	599	600	590	590	-0.67%	74,800	166億9356万	-0.25%	8.64	0.59
01/09	588	597	586	594	+1.98%	93,200	168億683万	+0.59%	8.7	0.6
01/05	587	587	580	582	-0.51%	34,200	164億8117万	-1.19%	8.53	0.59
01/04	575	587	575	585	+1.65%	61,800	165億6613万	-0.51%	8.58	0.59
2017
12/29	581	582	575	576	-0.86%	37,400	162億9710万	-1.96%	9.89	0.6
12/28	588	591	579	581	-1.28%	28,000	164億3869万	-0.94%	9.98	0.61
12/27	584	588	579	588	+0.09%	51,600	166億5108万	+0.51%	10.11	0.61
12/26	599	600	588	588	-1.84%	57,800	166億3692万	+0.77%	10.1	0.61
12/25	605	606	598	599	-0.08%	114,200	169億4842万	+3.19%	10.29	0.62
12/22	599	602	598	599	+0.08%	40,000	169億6258万	+3.81%	10.3	0.63
12/21	597	601	595	599	+0.08%	44,800	169億4842万	+4.27%	10.29	0.62
12/20	601	603	597	598	-0.25%	113,800	169億3426万	+4.55%	10.28	0.62
12/19	601	603	598	600	-0.42%	34,600	169億7674万	+5.36%	10.3	0.63
12/18	607	609	600	602	-0.17%	41,800	170億4753万	+6.17%	10.35	0.63
12/15	609	609	600	603	-1.15%	47,600	170億7585万	+6.91%	10.37	0.63
12/14	600	611	600	610	+1.41%	37,400	172億7408万	+8.54%	10.49	0.64
12/13	611	611	598	602	-1.55%	41,200	170億3338万	+7.6%	10.34	0.63
12/12	619	619	605	611	+0.49%	131,800	173億240万	+9.69%	10.5	0.64
12/11	597	608	591	608	+3.14%	113,800	172億1744万	+9.75%	10.45	0.63
12/08	580	590	580	590	+0.94%	77,200	166億9356万	+6.79%	10.13	0.62
12/07	583	585	579	584	+0.52%	53,800	165億3781万	+6.18%	10.04	0.61
12/06	570	584	569	581	+1.84%	113,000	164億5285万	+6.02%	9.99	0.61
12/05	565	573	564	571	-0.09%	41,400	161億5551万	+4.3%	9.81	0.6
12/04	569	574	568	571	+0.44%	49,200	161億6967万	+4.77%	9.82	0.6
12/01	572	572	562	569	+0.26%	53,400	160億9888万	+4.5%	9.77	0.59
11/30	570	570	561	567	-0.79%	70,800	160億5640万	+4.61%	9.75	0.59
11/29	557	572	556	572	+2.6%	89,600	161億8383万	+5.64%	9.82	0.6
11/28	560	562	554	557	-0.36%	34,000	157億7322万	+3.15%	9.57	0.58
11/27	555	560	550	559	+1.18%	55,000	158億2985万	+3.71%	9.61	0.58
11/24	540	554	540	553	+2.31%	70,400	156億4579万	+2.89%	9.5	0.58
11/22	542	545	535	540	+0.28%	57,600	152億9181万	+0.75%	9.28	0.56
11/21	527	542	527	539	+3.16%	63,400	152億4933万	+0.65%	9.26	0.56
11/20	522	527	521	522	-0.48%	73,600	147億8208万	-2.43%	8.97	0.54
11/17	539	539	523	525	-1.04%	81,400	148億5288万	-1.96%	9.02	0.55
11/16	529	536	528	530	+0.19%	62,200	150億863万	-0.75%	9.11	0.55
11/15	537	537	526	529	-1.76%	46,400	149億8031万	-0.94%	9.09	0.55
11/14	545	545	530	539	-0.37%	59,000	152億4933万	+1.03%	9.26	0.56
11/13	543	545	538	541	-0.09%	42,200	153億597万	+1.6%	9.29	0.56
11/10	533	545	533	541	-0.28%	68,000	153億2013万	+1.88%	9.3	0.56
11/09	543	546	534	543	-0.82%	102,600	153億6260万	+2.36%	9.33	0.57
11/08	539	548	533	547	+1.39%	42,600	154億9004万	+3.4%	9.4	0.57
11/07	540	545	538	540	-0.55%	42,600	152億7765万	+2.18%	9.27	0.56
11/06	547	549	541	543	-0.28%	24,600	153億6260万	+2.94%	9.33	0.57
11/02	543	545	542	544	-0.37%	33,000	154億508万	+3.23%	9.35	0.57
11/01	543	547	542	546	+0.65%	38,000	154億6172万	+3.8%	9.39	0.57
10/31	544	544	539	543	+0.84%	58,400	153億6260万	+3.33%	9.33	0.57
10/30	544	544	531	538	-0.28%	103,200	152億3517万	+2.67%	9.25	0.56
10/27	530	541	530	540	+1.98%	29,000	152億7765万	+3.15%	9.27	0.56
10/26	538	538	529	529	-0.47%	49,600	149億8031万	+1.34%	9.09	0.55
10/25	539	541	531	532	-1.57%	62,000	150億5110万	+1.82%	9.14	0.55
10/24	538	543	538	540	0%	45,000	152億9181万	+3.65%	9.28	0.56
10/23	530	544	529	540	+2.47%	106,400	152億9181万	+3.85%	9.28	0.56
10/20	525	529	523	527	+0.38%	49,200	149億2367万	+1.74%	9.06	0.55
10/19	526	526	523	525	+0.1%	30,800	148億6704万	+1.55%	9.02	0.55
10/18	523	525	522	525	+0.29%	37,400	148億5288万	+1.65%	9.02	0.55
10/17	525	525	520	523	+0.19%	28,000	148億1040万	+1.36%	8.99	0.55
10/16	522	525	520	522	+0.38%	33,400	147億8208万	+1.56%	8.97	0.54
10/13	521	523	513	520	+0.87%	51,400	147億2544万	+1.17%	8.94	0.54
10/12	516	520	514	516	+0.39%	51,600	145億9801万	+0.49%	8.86	0.54
10/11	515	518	512	514	0%	34,200	145億4138万	+0.29%	8.83	0.54
10/10	519	521	511	514	-0.96%	87,200	145億4138万	+0.29%	8.83	0.54
10/06	513	519	513	519	+0.68%	40,600	146億8297万	+1.27%	8.91	0.54
10/05	517	517	513	515	0%	37,600	145億8385万	+0.59%	8.85	0.54
10/04	520	520	513	515	-0.39%	31,200	145億8385万	+0.39%	8.85	0.54
10/03	523	524	514	517	-0.77%	65,200	146億4049万	+0.78%	8.89	0.54
10/02	528	528	518	521	-0.38%	29,000	147億5376万	+1.56%	8.96	0.54
09/29	525	525	521	523	-0.1%	27,400	148億1040万	+1.95%	9.16	0.56
09/28	525	528	521	524	-0.38%	46,200	148億2456万	+2.05%	9.17	0.56
09/27	524	527	522	526	-0.38%	33,800	148億8119万	+2.64%	9.2	0.56
09/26	515	529	515	528	+2.13%	137,000	149億3783万	+3.03%	9.24	0.56
09/25	515	519	512	517	+0.58%	56,200	146億2633万	+1.08%	9.04	0.55
09/22	516	518	511	514	-0.58%	42,600	145億4138万	+0.69%	8.99	0.55
09/21	517	519	513	517	0%	44,400	146億2633万	+1.27%	9.04	0.55
09/20	519	519	514	517	+0.1%	61,600	146億2633万	+1.47%	9.04	0.55
09/19	509	517	509	516	+1.57%	39,400	146億1217万	+1.38%	9.04	0.55
09/15	505	512	505	508	+1.09%	48,200	143億8563万	-0.2%	8.9	0.54
09/14	505	509	500	503	-0.4%	51,200	142億2988万	-1.47%	8.8	0.53
09/13	500	507	500	505	+0.9%	45,200	142億8651万	-1.27%	8.83	0.54
09/12	501	502	497	500	-0.1%	64,000	141億5908万	-2.34%	8.76	0.53
09/11	502	506	498	501	+0.81%	68,600	141億7324万	-3%	8.76	0.53
09/08	497	502	497	497	-1.1%	65,800	140億5997万	-4.34%	8.69	0.53
09/07	501	504	499	502	+0.5%	37,200	142億1572万	-3.83%	8.79	0.53
09/06	499	504	492	500	-0.2%	74,400	141億4492万	-4.68%	8.75	0.53
09/05	506	511	500	501	-1.28%	43,800	141億7324万	-5.03%	8.76	0.53
09/04	517	517	505	507	-2.59%	56,400	143億5731万	-4.16%	8.88	0.54
09/01	521	521	516	521	-0.1%	12,400	147億3960万	-1.98%	9.11	0.55
08/31	523	524	519	521	-0.1%	19,000	147億5376万	-2.25%	9.12	0.55
08/30	522	522	515	522	+0.68%	28,400	147億6792万	-2.52%	9.13	0.55

建設技術研究所（9621）の株価チャート

2017/08/30～2018/01/26

株価推移

開示資料

決算

株式

チャート