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

2022/06/30

2022/02/02～2022/06/30

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
2022
06/30	1,254	1,314	1,254	1,297	+2.37%	94,400	367億1450万	+3.89%	6.13	0.76
06/29	1,262	1,277	1,231	1,267	+0.44%	124,200	358億6496万	+1.81%	5.99	0.74
06/28	1,240	1,269	1,238	1,261	+0.8%	58,400	357億921万	+1.61%	5.96	0.74
06/27	1,247	1,256	1,226	1,251	+0.52%	32,600	354億2603万	+1.05%	5.91	0.73
06/24	1,218	1,250	1,218	1,245	+2.22%	42,000	352億4196万	+0.69%	5.88	0.73
06/23	1,209	1,241	1,209	1,218	+0.37%	39,600	344億7737万	-1.42%	5.75	0.71
06/22	1,229	1,235	1,204	1,213	-0.61%	25,600	343億4994万	-1.7%	5.73	0.71
06/21	1,207	1,236	1,207	1,221	+1.12%	37,000	345億6232万	-1.17%	5.77	0.71
06/20	1,221	1,225	1,182	1,207	-0.66%	44,200	341億8003万	-2.27%	5.7	0.71
06/17	1,226	1,226	1,204	1,215	-2.61%	48,200	344億657万	-1.62%	5.74	0.71
06/16	1,252	1,261	1,244	1,248	-0.2%	29,000	353億2691万	+0.93%	5.9	0.73
06/15	1,243	1,264	1,243	1,250	+0.4%	37,800	353億9771万	+1.38%	5.91	0.73
06/14	1,244	1,247	1,234	1,245	-1.35%	38,800	352億5612万	+1.3%	5.88	0.73
06/13	1,277	1,281	1,262	1,262	-2.21%	53,400	357億3753万	+3.02%	5.96	0.74
06/10	1,288	1,309	1,285	1,291	-1.19%	44,200	365億4460万	+5.69%	6.1	0.75
06/09	1,288	1,311	1,280	1,306	+1.16%	59,000	369億8353万	+7.31%	6.17	0.76
06/08	1,292	1,295	1,280	1,291	+0.04%	48,800	365億5876万	+6.61%	6.1	0.75
06/07	1,272	1,304	1,272	1,291	+2.06%	56,400	365億4460万	+7.1%	6.1	0.75
06/06	1,231	1,269	1,228	1,265	+1.24%	45,800	358億832万	+5.64%	5.98	0.74
06/03	1,239	1,254	1,235	1,249	+0.81%	44,000	353億6939万	+4.78%	5.9	0.73
06/02	1,241	1,253	1,237	1,239	-0.92%	31,400	350億8621万	+4.29%	5.86	0.72
06/01	1,228	1,263	1,206	1,251	+1.17%	43,800	354億1187万	+5.53%	5.91	0.73
05/31	1,214	1,241	1,214	1,236	+2.23%	46,200	350億126万	+4.66%	5.84	0.72
05/30	1,190	1,219	1,190	1,209	+1.94%	131,600	342億3666万	+2.81%	5.71	0.71
05/27	1,200	1,200	1,173	1,186	-0.59%	32,000	335億8535万	+1.19%	5.61	0.69
05/26	1,180	1,196	1,176	1,193	+1.23%	33,800	337億8357万	+2.05%	5.64	0.7
05/25	1,185	1,193	1,167	1,179	-0.63%	29,800	333億7296万	+1.16%	5.57	0.69
05/24	1,211	1,211	1,185	1,186	-2.06%	27,000	335億8535万	+2.07%	5.61	0.69
05/23	1,225	1,225	1,200	1,211	-0.53%	34,000	342億9330万	+4.58%	5.72	0.71
05/20	1,203	1,218	1,194	1,218	+1.16%	51,800	344億7737万	+5.69%	5.75	0.71
05/19	1,191	1,210	1,166	1,204	-0.86%	60,400	340億8092万	+4.93%	5.69	0.7
05/18	1,220	1,242	1,211	1,214	-1.3%	25,800	343億7826万	+6.21%	5.74	0.71
05/17	1,201	1,250	1,201	1,230	+1.49%	76,400	348億3135万	+7.99%	5.81	0.72
05/16	1,233	1,233	1,201	1,212	-1.38%	34,600	343億2162万	+6.78%	5.73	0.71
05/13	1,188	1,230	1,185	1,229	+3.76%	70,000	348億303万	+8.47%	5.81	0.72
05/12	1,236	1,236	1,185	1,185	+2.51%	169,000	335億4287万	+4.82%	5.6	0.69
05/11	1,142	1,166	1,128	1,156	+1.09%	40,800	327億2164万	+2.35%	5.46	0.68
05/10	1,142	1,150	1,119	1,143	-0.57%	39,200	323億6767万	+1.24%	5.4	0.67
05/09	1,198	1,198	1,150	1,150	-3.48%	34,000	325億5173万	+1.82%	5.43	0.67
05/06	1,175	1,198	1,163	1,191	+2.89%	71,400	337億2694万	+5.59%	5.63	0.7
05/02	1,132	1,174	1,085	1,158	+1.36%	52,200	327億7828万	+2.8%	5.47	0.68
04/28	1,100	1,145	1,100	1,142	+5.3%	44,400	323億3935万	+1.42%	5.4	0.67
04/27	1,133	1,145	1,085	1,085	-6.14%	188,000	307億1105万	-3.69%	5.13	0.63
04/26	1,140	1,166	1,140	1,156	+1.27%	35,600	327億2164万	+2.35%	5.46	0.68
04/25	1,136	1,151	1,127	1,141	-1.21%	44,600	323億1103万	+1.06%	5.39	0.67
04/22	1,141	1,167	1,127	1,155	+0.48%	71,400	327億748万	+2.21%	5.46	0.67
04/21	1,121	1,155	1,121	1,150	+3.47%	65,200	325億5173万	+1.73%	5.43	0.67
04/20	1,131	1,139	1,105	1,111	-1.38%	56,600	314億6148万	-1.59%	5.25	0.65
04/19	1,103	1,138	1,103	1,127	+2.92%	49,800	319億42万	-0.31%	5.32	0.66
04/18	1,094	1,101	1,083	1,095	-0.91%	53,600	309億9423万	-3.06%	5.17	0.64
04/15	1,100	1,106	1,086	1,105	+0.55%	40,600	312億7742万	-2.26%	5.22	0.65
04/14	1,082	1,100	1,082	1,099	+0.97%	46,000	311億751万	-2.79%	5.19	0.64
04/13	1,070	1,094	1,065	1,088	+1.68%	71,200	308億1017万	-3.63%	5.14	0.64
04/12	1,083	1,083	1,068	1,070	-2.33%	56,600	303億44万	-5.14%	5.06	0.63
04/11	1,096	1,098	1,074	1,096	0%	42,200	310億2255万	-2.97%	5.18	0.64
04/08	1,115	1,115	1,085	1,096	-0.95%	52,200	310億2255万	-3.05%	5.18	0.64
04/07	1,117	1,118	1,100	1,106	-2.04%	48,800	313億1989万	-2.21%	5.23	0.65
04/06	1,166	1,166	1,129	1,129	-3.42%	36,200	319億7121万	-0.27%	5.34	0.66
04/05	1,162	1,170	1,158	1,169	+0.65%	33,600	331億394万	+3.27%	5.52	0.68
04/04	1,145	1,178	1,145	1,162	-0.09%	42,600	328億9155万	+2.79%	5.49	0.68
04/01	1,129	1,165	1,129	1,163	+2.11%	38,200	329億1987万	+2.97%	5.49	0.68
03/31	1,128	1,155	1,128	1,139	-0.48%	44,400	322億4023万	+1.02%	5.38	0.67
03/30	1,148	1,148	1,124	1,144	+0.57%	47,600	323億9598万	+1.6%	5.41	0.67
03/29	1,135	1,138	1,122	1,138	-0.44%	80,000	322億1192万	+0.93%	5.38	0.66
03/28	1,155	1,158	1,130	1,143	+0.04%	111,000	323億5351万	+1.29%	5.4	0.67
03/25	1,160	1,163	1,134	1,142	-0.78%	46,000	323億3935万	+1.24%	5.4	0.67
03/24	1,146	1,158	1,134	1,151	+0.44%	42,200	325億9421万	+1.95%	5.44	0.67
03/23	1,161	1,162	1,133	1,146	-0.65%	49,400	324億5262万	+1.51%	5.42	0.67
03/22	1,179	1,179	1,149	1,154	-2.16%	59,200	326億6501万	+1.99%	5.45	0.67
03/18	1,151	1,179	1,150	1,179	+2.12%	44,600	333億8712万	+3.97%	5.57	0.69
03/17	1,157	1,157	1,141	1,155	+2.3%	50,200	326億9332万	+1.72%	5.46	0.67
03/16	1,132	1,132	1,118	1,129	+0.45%	36,200	319億5705万	-0.66%	5.33	0.66
03/15	1,108	1,128	1,103	1,124	+1.03%	38,400	318億1546万	-1.27%	5.31	0.66
03/14	1,116	1,123	1,107	1,112	+0.32%	32,000	314億8980万	-2.54%	5.26	0.65
03/11	1,108	1,118	1,108	1,109	-0.98%	39,600	313億9069万	-3.19%	5.24	0.65
03/10	1,105	1,121	1,093	1,120	+5.71%	52,000	317億219万	-2.48%	5.29	0.65
03/09	1,077	1,081	1,053	1,059	-1.21%	44,600	299億8894万	-7.91%	5	0.62
03/08	1,075	1,100	1,062	1,072	-1.47%	58,400	303億5708万	-7.19%	5.07	0.63
03/07	1,113	1,119	1,076	1,088	-3.16%	48,000	308億1017万	-6.13%	5.14	0.64
03/04	1,116	1,131	1,115	1,124	-0.18%	44,400	318億1546万	-3.23%	5.31	0.66
03/03	1,125	1,137	1,122	1,126	+0.31%	33,200	318億7210万	-3.22%	5.32	0.66
03/02	1,112	1,135	1,108	1,122	-0.75%	54,800	317億7298万	-3.77%	5.3	0.66
03/01	1,142	1,151	1,130	1,131	-0.44%	48,800	320億1369万	-3.46%	5.34	0.66
02/28	1,120	1,141	1,117	1,136	+1.16%	40,400	321億5528万	-3.36%	5.37	0.66
02/25	1,125	1,125	1,109	1,123	+1.13%	46,600	317億8714万	-4.63%	5.3	0.66
02/24	1,123	1,123	1,095	1,110	-1.25%	54,400	314億3317万	-5.93%	5.25	0.65
02/22	1,148	1,154	1,122	1,124	-3.1%	48,600	318億2962万	-5.07%	5.31	0.66
02/21	1,153	1,167	1,148	1,160	-0.34%	35,600	328億4907万	-2.36%	5.48	0.68
02/18	1,149	1,171	1,142	1,164	+0.69%	47,600	329億6235万	-2.27%	5.5	0.68
02/17	1,158	1,158	1,146	1,156	-0.13%	37,000	327億3580万	-3.18%	5.46	0.68
02/16	1,174	1,182	1,151	1,158	-0.22%	52,000	327億7828万	-3.38%	5.47	0.68
02/15	1,152	1,171	1,142	1,160	-2.15%	78,000	328億4907万	-3.33%	5.48	0.68
02/14	1,202	1,202	1,177	1,186	-2.79%	57,600	335億7119万	-1.45%	5.6	0.69
02/10	1,208	1,220	1,198	1,220	+1.41%	48,400	345億3401万	+1.2%	5.76	0.71
02/09	1,194	1,210	1,187	1,203	+0.97%	33,800	340億5260万	-0.29%	5.68	0.7
02/08	1,185	1,200	1,183	1,191	+0.72%	30,800	337億2694万	-1.33%	5.63	0.7
02/07	1,196	1,196	1,172	1,183	-1.74%	44,400	334億8623万	-2.27%	5.59	0.69
02/04	1,192	1,209	1,192	1,204	+0.5%	26,400	340億8092万	-0.7%	5.69	0.7
02/03	1,175	1,205	1,169	1,198	+0.63%	37,200	339億1101万	-1.44%	5.66	0.7
02/02	1,165	1,196	1,162	1,190	+2.01%	64,000	336億9862万	-1.98%	5.62	0.7

建設技術研究所（9621）の株価チャート

2022/02/02～2022/06/30

株価推移

開示資料

決算

株式

チャート