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

2018/07/23

2018/02/27～2018/07/23

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
07/23	744	747	742	744	-0.2%	24,800	210億6871万	+1.22%	10.91	0.75
07/20	750	752	735	746	-0.33%	56,000	211億1119万	+1.71%	10.93	0.75
07/19	750	750	744	748	-0.33%	23,800	211億8199万	+2.19%	10.97	0.75
07/18	751	754	746	751	-0.07%	20,200	212億5278万	+2.53%	11.01	0.76
07/17	745	754	742	751	+0.6%	33,200	212億6694万	+2.88%	11.01	0.76
07/13	731	751	731	747	+2.12%	46,400	211億3951万	+2.54%	10.95	0.75
07/12	731	738	726	731	-0.27%	24,400	207億58万	+0.41%	10.72	0.74
07/11	743	743	727	733	-1.35%	46,800	207億5722万	+0.55%	10.75	0.74
07/10	748	758	741	743	+0.27%	54,200	210億4040万	+1.92%	10.9	0.75
07/09	729	746	722	741	+2.42%	47,400	209億8376万	+1.65%	10.87	0.75
07/06	698	724	695	724	+4.63%	38,000	204億8819万	-0.75%	10.61	0.73
07/05	707	713	690	692	-3.49%	32,400	195億8201万	-5.14%	10.14	0.7
07/04	705	721	705	717	+0.35%	27,600	202億8997万	-1.85%	10.51	0.72
07/03	717	727	710	714	-0.97%	33,000	202億1917万	-2.19%	10.47	0.72
07/02	735	744	721	721	-3.09%	30,200	204億1740万	-1.37%	10.57	0.73
06/29	747	749	737	744	+0.13%	24,000	210億6871万	+1.78%	10.91	0.75
06/28	742	747	736	743	-1.07%	45,000	210億4040万	+1.64%	10.9	0.75
06/27	760	760	749	751	-0.33%	26,000	212億6694万	+2.88%	11.01	0.76
06/26	736	756	732	754	+1.01%	35,800	213億3774万	+3.36%	11.05	0.76
06/25	770	770	743	746	-3.37%	61,800	211億2535万	+2.47%	10.94	0.75
06/22	724	772	721	772	+6.85%	136,400	218億6162万	+6.04%	11.32	0.78
06/21	712	725	709	723	+1.62%	41,400	204億5987万	-0.48%	10.6	0.73
06/20	701	714	694	711	+0.28%	68,400	201億3422万	-2.07%	10.43	0.72
06/19	708	719	701	709	-0.7%	55,400	200億7758万	-2.34%	10.4	0.71
06/18	710	714	703	714	-0.07%	26,200	202億1917万	-1.79%	10.47	0.72
06/15	726	727	712	715	-0.83%	21,400	202億3333万	-1.72%	10.48	0.72
06/14	725	727	721	721	-0.89%	31,000	204億324万	-1.03%	10.57	0.73
06/13	714	730	714	727	+1.89%	45,000	205億8731万	-0.14%	10.66	0.73
06/12	711	734	711	714	+0.63%	53,400	202億501万	-2.13%	10.46	0.72
06/11	755	755	708	709	-5.09%	100,200	200億7758万	-2.88%	10.4	0.71
06/08	734	753	733	747	-0.2%	80,200	211億5367万	+2.05%	10.95	0.75
06/07	749	749	741	749	+1.08%	35,600	211億9615万	+2.39%	10.98	0.75
06/06	735	742	731	741	+0.54%	36,000	209億6960万	+1.44%	10.86	0.75
06/05	725	739	721	737	+1.38%	64,200	208億5633万	+0.89%	10.8	0.74
06/04	730	736	722	727	0%	19,400	205億7315万	-0.48%	10.65	0.73
06/01	725	732	718	727	+0.21%	33,400	205億7315万	-0.62%	10.65	0.73
05/31	726	733	720	725	-0.14%	68,200	205億3067万	-1.09%	10.63	0.73
05/30	720	731	714	726	+0.62%	39,000	205億5899万	-0.95%	10.65	0.73
05/29	728	728	712	722	-0.82%	35,600	204億3156万	-1.57%	10.58	0.73
05/28	732	732	723	728	-0.48%	15,000	206億147万	-0.75%	10.67	0.73
05/25	736	738	727	731	-0.81%	25,600	207億58万	-0.14%	10.72	0.74
05/24	729	740	720	737	+1.24%	47,200	208億7049万	+0.82%	10.81	0.74
05/23	725	730	723	728	+0.21%	48,400	206億1562万	-0.14%	10.68	0.73
05/22	732	732	722	727	-0.14%	37,200	205億7315万	-0.21%	10.65	0.73
05/21	727	734	720	728	+0.28%	43,800	206億147万	+0.07%	10.67	0.73
05/18	731	731	720	726	-0.34%	31,800	205億4483万	-0.21%	10.64	0.73
05/17	723	731	721	728	+1.04%	37,600	206億1562万	+0.14%	10.68	0.73
05/16	710	727	710	721	+0.63%	37,600	204億324万	-0.76%	10.57	0.73
05/15	730	732	709	716	-1.92%	61,200	202億7581万	-1.24%	10.5	0.72
05/14	716	734	715	730	+0.69%	50,000	206億7226万	+0.83%	10.71	0.73
05/11	725	733	721	725	-1.43%	72,600	205億3067万	+0.28%	10.63	0.73
05/10	740	764	726	736	-1.41%	115,000	208億2801万	+2.01%	10.79	0.74
05/09	748	748	739	746	-0.27%	31,400	211億2535万	+3.9%	10.94	0.75
05/08	737	752	737	748	+0.88%	30,600	211億8199万	+4.47%	10.97	0.75
05/07	738	743	730	742	+1.58%	20,800	209億9792万	+3.71%	10.87	0.75
05/02	730	732	725	730	+0.14%	12,800	206億7226万	+2.24%	10.71	0.73
05/01	734	736	721	729	-0.27%	36,200	206億4394万	+2.24%	10.69	0.73
04/27	755	755	724	731	-2.92%	50,600	207億58万	+2.81%	10.72	0.74
04/26	748	756	739	753	+0.8%	41,800	213億2358万	+6.06%	11.04	0.76
04/25	751	753	741	747	-1.32%	38,000	211億5367万	+5.51%	10.95	0.75
04/24	747	758	742	757	+1.54%	65,200	214億3685万	+7.22%	11.1	0.76
04/23	728	754	728	746	+2.4%	117,200	211億1119万	+6.05%	10.93	0.75
04/20	720	730	717	728	+1.04%	82,200	206億1562万	+3.85%	10.68	0.73
04/19	709	721	705	721	+3.15%	65,000	204億324万	+2.93%	10.57	0.73
04/18	695	701	689	699	+0.79%	21,400	197億8024万	+0.07%	10.24	0.7
04/17	701	702	687	693	-1%	39,400	196億2449万	-0.72%	10.16	0.7
04/16	713	713	694	700	+0.14%	35,800	198億2272万	+0.29%	10.27	0.7
04/13	708	708	696	699	-1.13%	36,000	197億9440万	+0.14%	10.25	0.7
04/12	725	725	706	707	-2.42%	49,600	200億2094万	+1.43%	10.37	0.71
04/11	737	740	717	725	0%	93,200	205億1651万	+3.95%	10.62	0.73
04/10	709	735	705	725	+2.84%	104,400	205億1651万	+4.24%	10.62	0.73
04/09	689	708	683	705	+2.25%	63,400	199億5015万	+1.66%	10.33	0.71
04/06	688	697	685	689	+0.22%	32,800	195億1122万	-0.29%	10.1	0.69
04/05	699	699	682	688	-1.65%	76,800	194億6874万	-0.36%	10.08	0.69
04/04	682	704	680	699	+3.4%	68,000	197億9440万	+1.3%	10.25	0.7
04/03	674	679	666	676	-0.66%	69,400	191億4308万	-1.89%	9.91	0.68
04/02	696	702	680	681	-2.02%	51,800	192億7051万	-1.38%	9.98	0.68
03/30	716	718	692	695	-3.07%	92,600	196億6697万	+0.8%	10.18	0.7
03/29	714	718	703	717	+1.13%	108,800	202億8997万	+4.14%	10.51	0.72
03/28	695	710	695	709	+0.28%	78,200	200億6342万	+3.28%	10.39	0.71
03/27	696	708	696	707	+1.51%	65,800	200億678万	+3.29%	10.36	0.71
03/26	682	697	673	696	+1.83%	78,400	197億944万	+2.05%	10.21	0.7
03/23	701	705	677	684	-3.66%	131,800	193億5547万	+0.51%	10.02	0.69
03/22	697	710	689	710	+2.09%	113,600	200億9174万	+4.49%	10.4	0.71
03/20	676	695	676	695	+1.02%	65,200	196億8112万	+2.81%	10.19	0.7
03/19	691	692	680	688	-0.43%	39,000	194億8290万	+2.38%	10.09	0.69
03/16	693	694	680	691	-0.58%	52,200	195億6785万	+3.44%	10.13	0.7
03/15	694	696	685	695	+0.14%	42,000	196億8112万	+4.51%	10.19	0.7
03/14	696	696	685	694	-0.29%	53,800	196億5281万	+5.15%	10.18	0.7
03/13	695	696	688	696	+0.22%	62,800	197億944万	+6.1%	10.21	0.7
03/12	698	698	685	695	+0.58%	74,200	196億6697万	+6.52%	10.18	0.7
03/09	700	700	685	691	+0.88%	79,800	195億5369万	+6.23%	10.13	0.69
03/08	696	698	680	685	-1.37%	65,200	193億8378万	+5.8%	10.04	0.69
03/07	689	699	682	694	+1.09%	98,600	196億5281万	+7.76%	10.18	0.7
03/06	678	691	670	687	+3.08%	112,200	194億4042万	+7.1%	10.07	0.69
03/05	643	669	643	666	+2.07%	117,600	188億5990万	+4.39%	9.77	0.67
03/02	650	658	641	653	-1.73%	84,800	184億7760万	+2.59%	9.57	0.66
03/01	681	681	661	664	-2.57%	78,600	188億326万	+4.73%	9.74	0.67
02/28	685	691	680	682	-1.16%	90,000	192億9883万	+7.66%	9.99	0.69
02/27	691	700	682	690	+0.07%	166,800	195億2537万	+9.44%	10.11	0.69

建設技術研究所（9621）の株価チャート

2018/02/27～2018/07/23

株価推移

開示資料

決算

株式

チャート