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

2018/12/27

2018/08/03～2018/12/27

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
12/27	775	798	771	786	+4.59%	84,800	222億4392万	+6.73%	11.52	0.79
12/26	738	767	738	751	+1.49%	73,000	212億6694万	+2.18%	11.01	0.76
12/25	735	751	725	740	-0.74%	124,000	209億5544万	+0.82%	10.85	0.74
12/21	757	768	741	746	-2.04%	165,000	211億1119万	+1.71%	10.93	0.75
12/20	775	800	760	761	-1.62%	172,400	215億5012万	+3.82%	11.16	0.77
12/19	746	779	742	774	+4.95%	122,800	219億410万	+5.53%	11.34	0.78
12/18	739	763	734	737	-1.6%	128,000	208億7049万	+0.55%	10.81	0.74
12/17	723	752	722	749	+3.67%	70,200	212億1031万	+1.9%	10.98	0.75
12/14	741	753	723	723	-1.16%	99,600	204億5987万	-1.97%	10.6	0.73
12/13	725	740	721	731	+1.74%	69,800	207億58万	-1.22%	10.72	0.74
12/12	721	734	716	719	-0.21%	64,800	203億4660万	-3.04%	10.54	0.72
12/11	724	742	719	720	0%	80,400	203億8908万	-3.1%	10.56	0.72
12/10	720	730	716	720	-1.1%	73,000	203億8908万	-3.23%	10.56	0.72
12/07	718	733	717	728	+1.46%	75,000	206億1562万	-2.41%	10.68	0.73
12/06	713	723	710	718	+0.07%	71,200	203億1828万	-3.95%	10.52	0.72
12/05	703	728	703	717	-0.07%	70,200	203億412万	-4.14%	10.51	0.72
12/04	733	742	714	718	-2.84%	43,600	203億1828万	-4.33%	10.52	0.72
12/03	736	743	732	739	+0.61%	24,200	209億1297万	-1.66%	10.83	0.74
11/30	740	741	730	734	-1.14%	44,000	207億8553万	-2.26%	10.76	0.74
11/29	736	747	736	743	+1.09%	22,000	210億2624万	-1.13%	10.89	0.75
11/28	737	745	733	735	+0.27%	44,800	207億9969万	-2.46%	10.77	0.74
11/27	734	737	726	733	-0.14%	39,400	207億4306万	-2.98%	10.74	0.74
11/26	741	749	734	734	-1.01%	44,200	207億7137万	-3.23%	10.76	0.74
11/22	721	746	720	741	+2.92%	39,400	209億8376万	-2.63%	10.87	0.75
11/21	724	733	717	720	-2.31%	46,000	203億8908万	-5.76%	10.56	0.72
11/20	728	742	724	737	0%	56,600	208億7049万	-4.04%	10.81	0.74
11/19	725	738	725	737	+1.24%	42,800	208億7049万	-4.29%	10.81	0.74
11/16	745	750	727	728	-2.15%	50,400	206億1562万	-5.82%	10.68	0.73
11/15	744	753	739	744	-1.13%	56,600	210億6871万	-4.12%	10.91	0.75
11/14	772	772	746	753	-2.97%	70,400	213億942万	-3.28%	11.04	0.76
11/13	790	792	773	776	-2.27%	44,200	219億6074万	-0.7%	11.37	0.78
11/12	781	804	780	794	+1.47%	49,200	224億7046万	+1.21%	11.64	0.8
11/09	762	792	751	782	-2.43%	230,000	221億4481万	-0.64%	11.47	0.79
11/08	782	809	780	802	+4.29%	112,600	226億9701万	+1.46%	11.75	0.81
11/07	765	778	759	769	+0.85%	62,200	217億6251万	-2.84%	11.27	0.77
11/06	760	765	755	762	+1.13%	26,000	215億7844万	-4.03%	11.17	0.77
11/05	757	762	749	754	-0.4%	41,000	213億3774万	-5.46%	11.05	0.76
11/02	750	759	747	757	+0.6%	37,200	214億2269万	-5.56%	11.09	0.76
11/01	756	769	750	752	-0.46%	39,200	212億9526万	-6.47%	11.03	0.76
10/31	774	775	749	756	-1.56%	48,600	213億9437万	-6.61%	11.08	0.76
10/30	712	769	712	768	+6.15%	112,400	217億3419万	-5.71%	11.26	0.77
10/29	738	754	722	723	-2.1%	44,800	204億7403万	-11.51%	10.6	0.73
10/26	754	759	730	739	-1.99%	71,200	209億1297万	-10.16%	10.83	0.74
10/25	770	772	748	754	-4.56%	57,800	213億3774万	-8.89%	11.05	0.76
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

建設技術研究所（9621）の株価チャート

2018/08/03～2018/12/27

株価推移

開示資料

決算

株式

チャート