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

2023/01/06

2022/08/10～2023/01/06

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
2023
01/06	1,523	1,528	1,505	1,515	-0.98%	42,400	429億203万	-6.88%	5.58	0.77
01/05	1,543	1,550	1,520	1,530	-1.77%	56,400	433億2680万	-6.25%	5.64	0.77
01/04	1,605	1,605	1,548	1,558	-2.96%	64,200	441億555万	-4.74%	5.74	0.79
2022
12/30	1,603	1,613	1,588	1,605	+0.16%	46,200	454億5066万	-2.01%	7.59	0.94
12/29	1,585	1,603	1,545	1,603	-2.14%	80,400	453億7987万	-2.41%	7.57	0.94
12/28	1,620	1,638	1,608	1,638	+0.61%	70,200	463億7100万	-0.4%	7.74	0.96
12/27	1,643	1,643	1,623	1,628	+0.31%	33,600	460億8782万	-1%	7.69	0.95
12/26	1,628	1,640	1,600	1,623	0%	42,200	459億4623万	-1.19%	7.67	0.95
12/23	1,635	1,635	1,608	1,623	-0.92%	41,800	459億4623万	-0.95%	7.67	0.95
12/22	1,610	1,640	1,600	1,638	+2.83%	48,800	463億7100万	+0.28%	7.74	0.96
12/21	1,650	1,668	1,593	1,593	-4.07%	128,800	450億9668万	-2.12%	7.53	0.93
12/20	1,680	1,705	1,645	1,660	-0.45%	84,200	470億816万	+2.41%	7.85	0.97
12/19	1,690	1,710	1,653	1,668	-1.33%	73,200	472億2055万	+3.31%	7.88	0.97
12/16	1,715	1,723	1,688	1,690	-1.31%	62,600	478億5771万	+5.1%	7.99	0.99
12/15	1,708	1,725	1,703	1,713	+0.29%	65,000	484億9486万	+7.17%	8.09	1
12/14	1,678	1,710	1,670	1,708	+1.79%	33,000	483億5327万	+7.53%	8.07	1
12/13	1,690	1,710	1,675	1,678	+0.15%	63,000	475億373万	+6.37%	7.93	0.98
12/12	1,663	1,680	1,643	1,675	+0.75%	51,000	474億3293万	+6.89%	7.92	0.98
12/09	1,630	1,668	1,630	1,663	+1.22%	43,600	470億7896万	+6.84%	7.86	0.97
12/08	1,643	1,648	1,615	1,643	+0.77%	40,600	465億1259万	+6.1%	7.76	0.96
12/07	1,603	1,653	1,603	1,630	+1.88%	41,200	461億5862万	+5.78%	7.7	0.95
12/06	1,583	1,610	1,570	1,600	+0.79%	40,600	453億907万	+4.23%	7.56	0.93
12/05	1,598	1,598	1,583	1,588	-0.47%	24,600	449億5509万	+3.76%	7.5	0.93
12/02	1,615	1,623	1,583	1,595	-1.54%	61,000	451億6748万	+4.59%	7.54	0.93
12/01	1,648	1,648	1,608	1,620	-0.46%	40,800	458億7543万	+6.51%	7.66	0.95
11/30	1,633	1,658	1,618	1,628	+0.62%	49,400	460億8782万	+7.35%	7.69	0.95
11/29	1,625	1,625	1,593	1,618	-1.07%	77,200	458億464万	+7.12%	7.64	0.94
11/28	1,685	1,685	1,633	1,635	-3.68%	93,400	463億21万	+8.57%	7.73	0.96
11/25	1,660	1,700	1,648	1,698	+2.41%	62,200	480億7009万	+13.09%	8.02	0.99
11/24	1,645	1,660	1,623	1,658	+1.53%	77,000	469億3737万	+10.94%	7.83	0.97
11/22	1,575	1,633	1,575	1,633	+4.15%	107,600	462億2941万	+9.71%	7.72	0.95
11/21	1,545	1,573	1,540	1,568	+2.79%	50,000	443億8873万	+5.7%	7.41	0.92
11/18	1,515	1,533	1,513	1,525	+0.99%	66,200	431億8521万	+2.97%	7.21	0.89
11/17	1,471	1,525	1,470	1,510	+1.99%	60,200	427億6043万	+2.17%	7.14	0.88
11/16	1,458	1,486	1,448	1,481	+2.21%	59,000	419億2505万	+0.24%	7	0.86
11/15	1,461	1,463	1,442	1,449	-2.03%	94,600	410億1887万	-1.86%	6.85	0.85
11/14	1,499	1,500	1,473	1,479	-2.25%	73,600	418億6841万	+0.03%	6.99	0.86
11/11	1,543	1,583	1,486	1,513	+4.49%	236,400	428億3123万	+2.33%	7.15	0.88
11/10	1,449	1,457	1,437	1,448	-0.96%	42,000	409億9055万	-2%	6.84	0.85
11/09	1,439	1,463	1,431	1,462	+1.56%	36,600	413億8700万	-1.12%	6.91	0.85
11/08	1,423	1,440	1,422	1,439	+1.41%	31,600	407億4984万	-2.51%	6.8	0.84
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

建設技術研究所（9621）の株価チャート

2022/08/10～2023/01/06

株価推移

開示資料

決算

株式

チャート