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

2023/03/07

2022/10/11～2023/03/07

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
2023
03/07	1,775	1,803	1,770	1,790	+0.85%	85,400	506億8952万	+4.62%	6.6	0.91
03/06	1,778	1,785	1,750	1,775	-0.14%	123,400	502億6475万	+4.11%	6.54	0.9
03/03	1,805	1,808	1,778	1,778	-0.56%	117,200	503億3555万	+4.56%	6.55	0.9
03/02	1,800	1,823	1,788	1,788	0%	99,600	506億1873万	+5.52%	6.59	0.9
03/01	1,740	1,788	1,740	1,788	+2.73%	96,000	506億1873万	+5.83%	6.59	0.9
02/28	1,775	1,780	1,728	1,740	-1.42%	102,200	492億7361万	+3.26%	6.41	0.88
02/27	1,790	1,793	1,760	1,765	-2.08%	113,400	499億8157万	+4.93%	6.5	0.89
02/24	1,800	1,833	1,790	1,803	+1.26%	111,800	510億4350万	+7.48%	6.64	0.91
02/22	1,748	1,795	1,743	1,780	+1.86%	109,200	504億634万	+6.59%	6.56	0.9
02/21	1,735	1,760	1,730	1,748	+0.43%	101,600	494億8600万	+5.14%	6.44	0.88
02/20	1,738	1,765	1,723	1,740	+1.9%	171,000	492億7361万	+5.07%	6.41	0.88
02/17	1,695	1,738	1,690	1,708	-0.44%	147,600	483億5327万	+3.55%	6.29	0.86
02/16	1,633	1,718	1,633	1,715	+5.21%	127,200	485億6566万	+4.32%	6.32	0.87
02/15	1,640	1,640	1,573	1,630	-2.54%	213,800	461億5862万	-0.49%	6.01	0.82
02/14	1,710	1,718	1,670	1,673	-1.76%	34,000	473億6214万	+2.29%	6.16	0.85
02/13	1,693	1,710	1,690	1,703	+0.74%	40,200	482億1168万	+4.45%	6.27	0.86
02/10	1,683	1,715	1,678	1,690	0%	74,200	478億5771万	+4.13%	6.23	0.85
02/09	1,673	1,703	1,663	1,690	+0.75%	70,000	478億5771万	+4.58%	6.23	0.85
02/08	1,648	1,683	1,643	1,678	+1.82%	29,200	475億373万	+4.13%	6.18	0.85
02/07	1,615	1,655	1,615	1,648	+2.01%	38,400	466億5418万	+2.46%	6.07	0.83
02/06	1,603	1,620	1,603	1,615	+0.47%	47,400	457億3384万	+0.56%	5.95	0.82
02/03	1,620	1,620	1,595	1,608	-0.77%	43,000	455億2146万	+0.03%	5.92	0.81
02/02	1,645	1,648	1,613	1,620	-1.82%	39,000	458億7543万	+0.75%	5.97	0.82
02/01	1,668	1,670	1,650	1,650	-0.15%	22,800	467億2498万	+2.61%	6.08	0.83
01/31	1,633	1,668	1,633	1,653	+1.07%	52,000	467億9577万	+2.83%	6.09	0.84
01/30	1,648	1,648	1,620	1,635	-1.06%	38,600	463億21万	+1.81%	6.02	0.83
01/27	1,633	1,663	1,633	1,653	+1.54%	41,800	467億9577万	+2.96%	6.09	0.84
01/26	1,673	1,673	1,618	1,628	-2.84%	73,600	460億8782万	+1.4%	6	0.82
01/25	1,663	1,693	1,663	1,675	-0.74%	37,600	474億3293万	+4.3%	6.17	0.85
01/24	1,660	1,698	1,660	1,688	+1.66%	72,000	477億8691万	+5.01%	6.22	0.85
01/23	1,650	1,665	1,645	1,660	+0.61%	44,200	470億816万	+3.23%	6.12	0.84
01/20	1,620	1,650	1,618	1,650	+2.33%	53,800	467億2498万	+2.48%	6.08	0.83
01/19	1,593	1,628	1,590	1,613	+1.42%	59,000	456億6305万	+0.09%	5.94	0.82
01/18	1,568	1,598	1,560	1,590	+0.47%	29,000	450億2589万	-1.49%	5.86	0.8
01/17	1,550	1,583	1,538	1,583	+1.28%	45,200	448億1350万	-2.07%	5.83	0.8
01/16	1,590	1,590	1,553	1,563	-1.73%	26,600	442億4714万	-3.49%	5.76	0.79
01/13	1,565	1,598	1,563	1,590	+1.6%	37,600	450億2589万	-1.97%	5.86	0.8
01/12	1,568	1,580	1,555	1,565	-0.16%	33,600	443億1793万	-3.51%	5.77	0.79
01/11	1,558	1,583	1,558	1,568	+1.79%	25,800	443億8873万	-3.42%	5.78	0.79
01/10	1,528	1,555	1,528	1,540	+1.65%	36,200	436億998万	-5.17%	5.67	0.78
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

建設技術研究所（9621）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート