ウインテスト（6721）の株価チャート

2008/01/23

2007/08/21～2008/01/23

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
2014	2/1, 株式分割 1→100
2008
01/23	426	430	426	426	-0.93%	3,300	-	-17.12%	-	-
01/22	449	449	420	430	-4.44%	2,500	-	-17.47%	-	-
01/21	410	450	410	450	+9.76%	1,900	-	-14.77%	-	-
01/18	383	410	383	410	+5.94%	1,500	-	-23.22%	-	-
01/17	420	420	386	387	-4.68%	1,000	-	-28.6%	-	-
01/16	410	414	406	406	-8.97%	1,700	-	-26.32%	-	-
01/15	454	454	446	446	-8.23%	1,300	-	-20.36%	-	-
01/11	486	500	486	486	-2.41%	600	-	-14.29%	-	-
01/10	505	510	497	498	-4.23%	900	-	-12.63%	-	-
01/09	510	520	510	520	+1.96%	300	-	-9.41%	-	-
01/08	507	510	507	510	+4.94%	700	-	-11.15%	-	-
01/07	500	500	486	486	-6.54%	500	-	-15.63%	-	-
01/04	520	520	520	520	-0.95%	100	-	-9.88%	-	-
2007
12/28	530	530	525	525	-0.76%	400	-	-9.17%	-	-
12/27	520	529	520	529	+1.34%	900	-	-8.79%	-	-
12/26	510	523	510	522	+0.19%	700	-	-10.46%	-	-
12/25	525	544	521	521	-5.27%	1,900	-	-11.09%	-	-
12/21	550	550	545	550	-3.51%	1,300	-	-6.78%	-	-
12/20	580	580	570	570	-3.55%	900	-	-3.88%	-	-
12/19	600	605	591	591	0%	2,400	-	-0.34%	-	-
12/18	600	607	590	591	-1.5%	3,300	-	+0.17%	-	-
12/17	601	611	600	600	-0.17%	2,600	-	+2.21%	-	-
12/14	635	639	601	601	-5.35%	1,600	-	+2.74%	-	-
12/13	635	639	635	635	+0.79%	500	-	+8.73%	-	-
12/12	619	630	619	630	+1.61%	700	-	+8.06%	-	-
12/11	616	620	600	620	+3.16%	5,900	-	+6.71%	-	-
12/10	615	615	600	601	+0.17%	400	-	+3.44%	-	-
12/07	586	605	586	600	-0.83%	2,100	-	+3.09%	-	-
12/06	620	630	600	605	-2.42%	2,000	-	+3.6%	-	-
12/05	620	620	620	620	0%	200	-	+5.44%	-	-
12/04	612	621	601	620	-0.16%	3,000	-	+4.91%	-	-
12/03	591	621	586	621	+8.76%	1,700	-	+4.55%	-	-
11/30	581	590	565	571	-1.55%	900	-	-3.87%	-	-
11/29	574	590	574	580	+7.21%	1,800	-	-3.17%	-	-
11/28	540	555	535	541	+0.19%	2,700	-	-10.43%	-	-
11/27	530	550	530	540	+1.89%	500	-	-11.48%	-	-
11/26	530	530	530	530	0%	100	-	-13.68%	-	-
11/22	525	540	521	530	-7.83%	1,400	-	-14.24%	-	-
11/21	600	600	575	575	-4.17%	1,000	-	-7.7%	-	-
11/20	610	610	600	600	-1.64%	900	-	-4.15%	-	-
11/19	620	620	610	610	-1.61%	600	-	-3.17%	-	-
11/16	630	630	600	620	0%	1,700	-	-2.05%	-	-
11/15	590	620	590	620	+8.77%	900	-	-2.52%	-	-
11/14	570	570	570	570	+9.62%	600	-	-10.94%	-	-
11/13	514	520	514	520	-0.76%	200	-	-19.25%	-	-
11/12	501	550	501	524	-4.03%	600	-	-19.38%	-	-
11/09	525	549	525	546	-4.21%	2,900	-	-16.77%	-	-
11/08	551	570	551	570	-5%	1,600	-	-13.64%	-	-
11/07	616	616	600	600	-0.17%	1,900	-	-9.37%	-	-
11/06	587	621	586	601	-1.8%	2,100	-	-8.94%	-	-
11/05	597	622	597	612	-1.61%	2,200	-	-7.27%	-	-
11/02	637	637	622	622	-4.01%	1,600	-	-5.47%	-	-
11/01	698	698	648	648	-7.16%	2,400	-	-0.92%	-	-
10/31	720	720	698	698	-0.29%	1,800	-	+7.72%	-	-
10/30	701	728	700	700	+1.01%	3,700	-	+9.03%	-	-
10/29	668	693	653	693	+9.13%	4,400	-	+8.79%	-	-
10/25	660	660	635	635	-6.62%	2,400	-	+0.47%	-	-
10/24	719	729	680	680	-4.09%	2,000	-	+8.11%	-	-
10/23	678	710	658	709	+3.05%	2,200	-	+13.44%	-	-
10/22	644	688	644	688	+5.68%	400	-	+10.97%	-	-
10/19	615	685	615	651	+1.72%	3,500	-	+5.51%	-	-
10/18	640	640	640	640	-0.78%	100	-	+4.07%	-	-
10/17	650	650	645	645	-1.68%	600	-	+4.88%	-	-
10/16	655	656	655	656	-3.53%	200	-	+6.32%	-	-
10/15	690	690	680	680	-4.09%	1,100	-	+10.03%	-	-
10/12	681	719	681	709	+2.75%	400	-	+14.54%	-	-
10/11	732	732	685	690	-2.82%	2,000	-	+11.65%	-	-
10/10	696	718	659	710	+6.13%	5,900	-	+14.89%	-	-
10/09	680	680	650	669	-2.05%	3,700	-	+8.43%	-	-
10/05	672	683	630	683	+3.96%	3,400	-	+10.7%	-	-
10/04	650	660	649	657	+1.08%	2,800	-	+6.66%	-	-
10/03	620	655	620	650	+5.69%	1,800	-	+5.35%	-	-
10/02	570	615	570	615	+8.85%	1,900	-	-0.65%	-	-
10/01	563	565	563	565	-3.09%	200	-	-9.46%	-	-
09/28	590	590	568	583	+2.28%	2,800	-	-7.31%	-	-
09/27	520	570	520	570	+10.68%	4,600	-	-9.95%	-	-
09/26	508	528	491	515	+1.18%	3,500	-	-19.15%	-	-
09/25	514	514	509	509	-8.94%	1,500	-	-20.72%	-	-
09/21	560	560	559	559	-0.18%	400	-	-13.87%	-	-
09/20	555	560	555	560	0%	900	-	-14.37%	-	-
09/19	562	570	560	560	0%	800	-	-15.15%	-	-
09/18	585	585	560	560	-3.45%	1,900	-	-15.92%	-	-
09/14	600	600	580	580	-3.33%	500	-	-13.82%	-	-
09/13	605	605	600	600	-3.23%	400	-	-11.5%	-	-
09/12	602	630	602	620	+2.99%	2,400	-	-9.22%	-	-
09/11	630	630	602	602	-5.94%	700	-	-12.37%	-	-
09/10	650	650	640	640	-7.25%	2,900	-	-7.65%	-	-
09/07	685	692	685	690	+0.73%	2,700	-	-1.29%	-	-
09/06	694	694	651	685	-1.3%	4,000	-	-2.42%	-	-
09/05	696	699	694	694	-0.29%	600	-	-1.56%	-	-
09/04	661	696	661	696	+1.02%	4,400	-	-1.56%	-	-
09/03	650	689	650	689	+3.61%	4,600	-	-2.82%	-	-
08/31	665	665	665	665	-1.19%	200	-	-6.73%	-	-
08/30	673	673	673	673	+1.82%	200	-	-6.14%	-	-
08/29	672	672	661	661	-4.62%	2,800	-	-8.45%	-	-
08/28	698	700	693	693	-0.72%	600	-	-4.68%	-	-
08/27	727	727	691	698	-3.99%	700	-	-4.64%	-	-
08/23	710	730	710	727	+3.27%	1,100	-	-1.22%	-	-
08/22	680	704	680	704	+3.53%	3,200	-	-4.74%	-	-
08/21	655	680	655	680	+3.82%	1,600	-	-8.36%	-	-

ウインテスト（6721）の株価チャート

2007/08/21～2008/01/23

株価推移

開示資料

決算

株式

チャート