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

2022/11/07

2022/06/13～2022/11/07

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
11/07	1,427	1,442	1,412	1,419	+0.32%	52,400	401億8348万	-3.8%	6.71	0.83
11/04	1,459	1,459	1,415	1,415	-3.02%	56,600	400億5605万	-4.1%	6.68	0.83
11/02	1,474	1,488	1,451	1,459	-1.02%	100,600	413億205万	-1.12%	6.89	0.85
11/01	1,485	1,485	1,452	1,474	+0.82%	80,400	417億2682万	+0.03%	6.96	0.86
10/31	1,495	1,499	1,457	1,462	-0.88%	40,200	413億8700万	-0.65%	6.91	0.85
10/28	1,469	1,500	1,455	1,475	-0.41%	138,600	417億5514万	+0.24%	6.97	0.86
10/27	1,480	1,494	1,467	1,481	-0.5%	34,200	419億2505万	+0.71%	7	0.86
10/26	1,481	1,491	1,480	1,488	+0.51%	33,000	421億3743万	+1.16%	7.03	0.87
10/25	1,482	1,500	1,475	1,481	-0.74%	44,400	419億2505万	+0.71%	7	0.86
10/24	1,518	1,518	1,487	1,492	-0.73%	31,200	422億3655万	+1.46%	7.05	0.87
10/21	1,508	1,520	1,500	1,503	-1.31%	29,600	425億4805万	+2.28%	7.1	0.88
10/20	1,523	1,538	1,513	1,523	-0.33%	46,000	431億1441万	+3.64%	7.2	0.89
10/19	1,513	1,528	1,508	1,528	+1.16%	36,200	432億5600万	+4.05%	7.22	0.89
10/18	1,503	1,525	1,503	1,510	+0.33%	39,600	427億6043万	+3%	7.14	0.88
10/17	1,495	1,510	1,487	1,505	+0.33%	32,600	426億1884万	+2.8%	7.11	0.88
10/14	1,493	1,508	1,488	1,500	+2.67%	60,600	424億7725万	+2.67%	7.09	0.88
10/13	1,458	1,471	1,444	1,461	-0.95%	55,600	413億7284万	+0.21%	6.9	0.85
10/12	1,478	1,483	1,453	1,475	+0.31%	34,400	417億6930万	+1.37%	6.97	0.86
10/11	1,495	1,497	1,471	1,471	-1.64%	48,400	416億4187万	+1.41%	6.95	0.86
10/07	1,481	1,508	1,479	1,495	+0.44%	38,400	423億3566万	+3.53%	7.07	0.87
10/06	1,486	1,503	1,478	1,489	+1.29%	47,000	421億5159万	+3.66%	7.03	0.87
10/05	1,478	1,505	1,465	1,470	-0.54%	60,200	416億1355万	+2.83%	6.94	0.86
10/04	1,438	1,478	1,438	1,478	+4.23%	84,200	418億4009万	+3.9%	6.98	0.86
10/03	1,412	1,418	1,399	1,418	-0.04%	42,600	401億4100万	+0.18%	6.7	0.83
09/30	1,420	1,444	1,418	1,418	-0.07%	47,600	401億5516万	+0.5%	6.7	0.83
09/29	1,409	1,425	1,402	1,419	+1.21%	46,600	401億8348万	+0.85%	6.71	0.83
09/28	1,401	1,410	1,375	1,402	-1.27%	69,000	397億207万	0%	6.63	0.82
09/27	1,424	1,450	1,412	1,420	-0.18%	39,000	402億1180万	+1.57%	6.71	0.83
09/26	1,434	1,441	1,411	1,423	-2.37%	34,600	402億8259万	+2.04%	6.72	0.83
09/22	1,445	1,467	1,436	1,457	-0.03%	29,200	412億5957万	+4.9%	6.89	0.85
09/21	1,465	1,473	1,443	1,458	-1.98%	29,000	412億7373万	+5.39%	6.89	0.85
09/20	1,478	1,500	1,476	1,487	+0.61%	37,600	421億912万	+7.99%	7.03	0.87
09/16	1,486	1,489	1,464	1,478	+0.75%	32,000	418億5425万	+7.8%	6.99	0.86
09/15	1,475	1,475	1,441	1,467	-0.58%	47,800	415億4275万	+7.55%	6.93	0.86
09/14	1,481	1,508	1,473	1,476	-2.12%	73,200	417億8346万	+8.57%	6.97	0.86
09/13	1,499	1,538	1,499	1,508	+1.04%	63,200	426億8964万	+11.25%	7.12	0.88
09/12	1,499	1,518	1,488	1,492	+0.81%	120,000	422億5071万	+10.52%	7.05	0.87
09/09	1,470	1,500	1,469	1,480	+0.92%	97,000	419億1089万	+10.04%	6.99	0.86
09/08	1,425	1,467	1,425	1,467	+3.93%	100,600	415億2859万	+9.44%	6.93	0.86
09/07	1,433	1,434	1,398	1,411	-1.57%	79,600	399億5694万	+5.69%	6.67	0.82
09/06	1,396	1,450	1,396	1,434	+2.76%	169,600	405億9409万	+7.54%	6.77	0.84
09/05	1,350	1,399	1,344	1,395	+3.87%	123,600	395億384万	+4.89%	6.59	0.81
09/02	1,314	1,351	1,302	1,343	+2.44%	66,400	380億3130万	+1.13%	6.35	0.78
09/01	1,294	1,316	1,291	1,311	+0.34%	48,400	371億2512万	-1.35%	6.2	0.77
08/31	1,291	1,310	1,291	1,307	-0.08%	26,800	369億9769万	-1.77%	6.17	0.76
08/30	1,303	1,314	1,295	1,308	+1.24%	24,400	370億2600万	-1.84%	6.18	0.76
08/29	1,294	1,298	1,278	1,292	-1.03%	36,200	365億7291万	-3.11%	6.1	0.75
08/26	1,322	1,322	1,303	1,305	-0.72%	17,800	369億5521万	-2.25%	6.17	0.76
08/25	1,321	1,321	1,304	1,315	-0.45%	27,800	372億2423万	-1.61%	6.21	0.77
08/24	1,303	1,325	1,291	1,321	+1.97%	53,600	373億9414万	-1.23%	6.24	0.77
08/23	1,286	1,301	1,282	1,295	-0.27%	40,800	366億7203万	-3.07%	6.12	0.76
08/22	1,301	1,301	1,292	1,299	-1.22%	29,600	367億7114万	-2.81%	6.14	0.76
08/19	1,315	1,321	1,308	1,315	+0.11%	39,400	372億2423万	-1.61%	6.21	0.77
08/18	1,305	1,318	1,300	1,313	+0.42%	33,000	371億8175万	-1.65%	6.21	0.77
08/17	1,306	1,309	1,297	1,308	+0.11%	53,600	370億2600万	-2.06%	6.18	0.76
08/16	1,325	1,325	1,300	1,306	-1.88%	58,200	369億8353万	-2.25%	6.17	0.76
08/15	1,322	1,331	1,298	1,331	+2.15%	70,400	376億9148万	-0.37%	6.29	0.78
08/12	1,355	1,357	1,297	1,303	-3.45%	110,800	368億9857万	-2.4%	6.16	0.76
08/10	1,351	1,358	1,296	1,350	-1.5%	163,000	382億1537万	+1.09%	6.38	0.79
08/09	1,380	1,406	1,367	1,370	-0.72%	127,600	387億9589万	+2.62%	6.47	0.8
08/08	1,369	1,380	1,359	1,380	+0.8%	43,200	390億7907万	+3.53%	6.52	0.81
08/05	1,358	1,373	1,350	1,369	+0.81%	53,200	387億6757万	+3.01%	6.47	0.8
08/04	1,342	1,375	1,322	1,358	+1.23%	74,600	384億5607万	+2.34%	6.42	0.79
08/03	1,355	1,355	1,340	1,342	-1.51%	41,000	379億8882万	+1.4%	6.34	0.78
08/02	1,355	1,363	1,334	1,362	+0.55%	61,000	385億6935万	+3.18%	6.44	0.8
08/01	1,363	1,364	1,343	1,355	-0.33%	53,000	383億5696万	+3%	6.4	0.79
07/29	1,368	1,382	1,355	1,359	+0.07%	69,000	384億8439万	+3.66%	6.42	0.79
07/28	1,345	1,358	1,324	1,358	+1.53%	207,800	384億5607万	+4.06%	6.42	0.79
07/27	1,350	1,350	1,334	1,338	-0.93%	38,400	378億7555万	+2.96%	6.32	0.78
07/26	1,350	1,359	1,343	1,350	+0.26%	57,000	382億2953万	+4.25%	6.38	0.79
07/25	1,328	1,349	1,314	1,347	+1.43%	37,000	381億3041万	+4.46%	6.36	0.79
07/22	1,322	1,337	1,312	1,328	-0.6%	40,400	375億9237万	+3.39%	6.27	0.78
07/21	1,310	1,338	1,304	1,336	+0.68%	35,200	378億1891万	+4.25%	6.31	0.78
07/20	1,322	1,330	1,314	1,327	+1.84%	54,000	375億6405万	+3.88%	6.27	0.77
07/19	1,291	1,305	1,272	1,303	+0.85%	34,800	368億8441万	+2.24%	6.16	0.76
07/15	1,288	1,293	1,274	1,292	-0.23%	38,600	365億7291万	+1.53%	6.1	0.75
07/14	1,296	1,301	1,284	1,295	-0.8%	47,000	366億5787万	+1.77%	6.12	0.76
07/13	1,310	1,315	1,291	1,305	-0.42%	31,600	369億5521万	+2.51%	6.17	0.76
07/12	1,336	1,336	1,300	1,311	-1.87%	48,200	371億1096万	+3.03%	6.19	0.77
07/11	1,329	1,348	1,315	1,336	+2.42%	54,600	378億1891万	+5.07%	6.31	0.78
07/08	1,320	1,330	1,304	1,304	-0.42%	67,200	369億2689万	+2.84%	6.16	0.76
07/07	1,305	1,314	1,301	1,310	+0.38%	31,400	370億8264万	+3.44%	6.19	0.76
07/06	1,322	1,334	1,303	1,305	-2.61%	45,800	369億4105万	+3.29%	6.17	0.76
07/05	1,340	1,360	1,315	1,340	+0.79%	76,400	379億3219万	+6.23%	6.33	0.78
07/04	1,297	1,330	1,297	1,329	+3.46%	65,600	376億3485万	+5.73%	6.28	0.78
07/01	1,300	1,312	1,270	1,285	-0.93%	69,600	363億7469万	+2.6%	6.07	0.75
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

建設技術研究所（9621）の株価チャート

2022/06/13～2022/11/07

株価推移

開示資料

決算

株式

チャート