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

2018/10/24

2018/06/01～2018/10/24

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
10/24	788	794	768	790	+0.38%	41,800	223億5719万	-4.99%	11.58	0.79
10/23	793	808	782	787	-1.75%	69,400	222億7224万	-5.58%	11.53	0.79
10/22	792	810	792	801	-0.44%	35,600	226億6869万	-4.13%	11.74	0.81
10/19	791	811	788	804	-0.86%	45,000	227億6781万	-3.48%	11.79	0.81
10/18	829	833	809	811	-1.28%	30,400	229億6603万	-2.41%	11.89	0.82
10/17	813	824	813	822	+3.14%	43,600	232億6337万	-0.9%	12.05	0.83
10/16	795	799	784	797	0%	45,400	225億5542万	-3.57%	11.68	0.8
10/15	811	812	797	797	-2.27%	60,000	225億5542万	-3.34%	11.68	0.8
10/12	803	834	803	815	+1.56%	57,000	230億7931万	-0.85%	11.95	0.82
10/11	799	823	796	803	-2.73%	98,000	227億2533万	-2.13%	11.77	0.81
10/10	850	850	822	825	-2.94%	79,600	233億6249万	+0.86%	12.1	0.83
10/09	860	861	839	850	-1.45%	54,600	240億7044万	+4.29%	12.47	0.86
10/05	847	870	837	863	+1.41%	97,800	244億2442万	+6.22%	12.65	0.87
10/04	833	854	833	851	+2.53%	54,400	240億8460万	+5.39%	12.47	0.86
10/03	831	846	827	830	-0.66%	48,000	234億8992万	+3.56%	12.16	0.83
10/02	845	864	831	835	-0.95%	60,400	236億4567万	+4.77%	12.25	0.84
10/01	849	850	837	843	-0.77%	42,400	238億7221万	+6.44%	12.36	0.85
09/28	853	858	847	850	-0.29%	55,800	240億5628万	+7.94%	12.46	0.86
09/27	875	875	851	852	-2.63%	47,200	241億2708万	+9.09%	12.49	0.86
09/26	870	875	858	875	+0.69%	48,800	247億7840万	+13.05%	12.83	0.88
09/25	848	869	843	869	+2.54%	78,400	246億849万	+13.3%	12.74	0.87
09/21	852	858	842	848	+0.18%	87,000	239億9965万	+11.37%	12.43	0.85
09/20	857	858	841	846	-0.7%	105,200	239億5717万	+12.05%	12.41	0.85
09/19	865	873	835	852	-2.46%	123,600	241億2708万	+13.6%	12.49	0.86
09/18	849	879	841	874	+3.93%	193,800	247億3592万	+17.25%	12.81	0.88
09/14	823	845	818	841	+1.94%	187,000	238億142万	+13.89%	12.33	0.85
09/13	767	825	763	825	+7.78%	219,600	233億4833万	+12.33%	12.09	0.83
09/12	757	769	747	765	+1.73%	40,800	216億6340万	+4.65%	11.22	0.77
09/11	758	758	750	752	-0.86%	17,600	212億9526万	+3.01%	11.03	0.76
09/10	749	765	749	759	+1.34%	47,400	214億7933万	+4.19%	11.12	0.76
09/07	747	750	739	749	-0.07%	19,800	211億9615万	+3.1%	10.98	0.75
09/06	744	757	741	749	+1.01%	26,400	212億1031万	+3.45%	10.98	0.75
09/05	746	749	734	742	-1.13%	35,600	209億9792万	+2.56%	10.87	0.75
09/04	753	753	741	750	-0.46%	37,200	212億3862万	+3.73%	11	0.75
09/03	765	765	747	754	-1.12%	29,600	213億3774万	+4.36%	11.05	0.76
08/31	769	769	759	762	-0.91%	48,200	215億7844万	+5.69%	11.17	0.77
08/30	730	769	730	769	+5.78%	80,200	217億7667万	+6.81%	11.28	0.77
08/29	728	728	716	727	+0.97%	40,000	205億8731万	+0.97%	10.66	0.73
08/28	721	724	713	720	+0.42%	23,400	203億8908万	-0.14%	10.56	0.72
08/27	719	719	711	717	+0.28%	14,400	203億412万	-0.69%	10.51	0.72
08/24	710	726	710	715	+0.7%	29,000	202億4749万	-1.11%	10.49	0.72
08/23	699	710	699	710	+1.57%	22,200	201億590万	-2.07%	10.41	0.71
08/22	686	703	681	699	+1.97%	32,800	197億9440万	-3.72%	10.25	0.7
08/21	695	699	683	686	-2.63%	36,400	194億1210万	-5.84%	10.05	0.69
08/20	706	706	696	704	-0.42%	40,600	199億3599万	-3.69%	10.32	0.71
08/17	707	713	702	707	+0.35%	35,600	200億2094万	-3.42%	10.37	0.71
08/16	705	711	698	705	-0.7%	35,000	199億5015万	-3.89%	10.33	0.71
08/15	728	729	709	710	-2.47%	31,400	200億9174万	-3.47%	10.4	0.71
08/14	721	728	717	728	+2.46%	35,600	206億147万	-1.15%	10.67	0.73
08/13	738	738	710	710	-4.12%	71,600	201億590万	-3.53%	10.41	0.71
08/10	748	755	737	741	-1.27%	42,200	209億6960万	+0.47%	10.86	0.75
08/09	773	782	728	750	+0.47%	215,200	212億3862万	+2.04%	11	0.75
08/08	705	775	705	747	+5.89%	206,600	211億3951万	+1.7%	10.95	0.75
08/07	696	706	693	705	+0.93%	21,200	199億6431万	-3.69%	10.34	0.71
08/06	709	713	699	699	-1.62%	21,800	197億8024万	-4.71%	10.24	0.7
08/03	718	718	708	710	-0.91%	10,800	201億590万	-3.4%	10.41	0.71
08/02	729	734	717	717	-1.17%	15,400	202億8997万	-2.65%	10.51	0.72
08/01	725	728	713	725	-0.21%	28,200	205億3067万	-1.76%	10.63	0.73
07/31	732	732	717	727	-1.36%	29,800	205億7315万	-1.69%	10.65	0.73
07/30	754	755	731	737	-1.54%	65,200	208億5633万	-0.34%	10.8	0.74
07/27	764	764	705	748	-1.64%	61,800	211億8199万	+0.94%	10.97	0.75
07/26	755	763	751	761	+1.06%	30,600	215億3596万	+2.77%	11.15	0.77
07/25	754	755	750	753	+0.2%	9,000	213億942万	+1.96%	11.04	0.76
07/24	750	753	743	751	+0.94%	24,200	212億6694万	+2.04%	11.01	0.76
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

建設技術研究所（9621）の株価チャート

2018/06/01～2018/10/24

株価推移

開示資料

決算

株式

チャート