ウインテスト（6721）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2009/03/06

2008/09/30～2009/03/06

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
2014	2/1, 株式分割 1→100
2009
03/06	170	170	170	170	0%	900	-	-5.03%	-	-
03/05	170	171	170	170	+2.35%	1,000	-	-5.03%	-	-
03/04	184	184	166	166	-2.47%	1,200	-	-6.69%	-	-
03/03	170	170	170	170	+0.18%	700	-	-3.79%	-	-
03/02	174	174	170	170	-4.55%	1,000	-	-3.95%	-	-
02/27	190	190	170	178	-6.26%	1,400	-	+1.19%	-	-
02/26	180	190	180	190	+5.56%	1,700	-	+8.57%	-	-
02/25	172	180	170	180	+5.88%	1,000	-	+3.45%	-	-
02/24	166	176	166	170	-2.3%	2,800	-	-1.73%	-	-
02/23	180	180	174	174	-4.13%	1,200	-	+1.16%	-	-
02/20	186	186	182	182	-2.42%	3,200	-	+5.52%	-	-
02/19	183	186	183	186	+1.64%	1,900	-	+8.14%	-	-
02/18	180	187	180	183	-2.14%	4,300	-	+7.02%	-	-
02/17	215	215	187	187	-6.5%	6,500	-	+9.36%	-	-
02/16	183	200	183	200	+11.11%	4,000	-	+17.65%	-	-
02/13	185	185	178	180	-3.74%	6,200	-	+5.88%	-	-
02/12	187	190	180	187	+1.08%	7,000	-	+10%	-	-
02/10	182	194	180	185	-6.57%	6,100	-	+8.82%	-	-
02/09	231	231	198	198	-13.16%	16,200	-	+17.16%	-	-
02/06	230	230	211	228	+14%	42,500	-	+35.71%	-	-
02/05	200	200	197	200	+11.11%	19,400	-	+20.48%	-	-
02/04	180	180	180	180	+28.57%	25,700	-	+8.43%	-	-
02/02	143	143	140	140	-4.76%	500	-	-15.66%	-	-
01/30	152	152	147	147	-5.16%	200	-	-12.5%	-	-
01/29	147	155	147	155	-2.52%	900	-	-8.28%	-	-
01/27	151	159	151	159	+4.26%	300	-	-7.56%	-	-
01/26	159	159	153	153	+0.93%	400	-	-11.85%	-	-
01/23	151	151	151	151	-1.37%	300	-	-14.15%	-	-
01/22	152	155	151	153	+1.19%	2,100	-	-12.95%	-	-
01/21	151	151	151	151	-2.51%	800	-	-14.46%	-	-
01/20	157	157	155	155	-1.21%	800	-	-12.75%	-	-
01/19	157	157	157	157	0%	1,200	-	-12.67%	-	-
01/16	157	157	157	157	+0.13%	600	-	-12.67%	-	-
01/15	170	170	153	157	-7.65%	4,400	-	-13.26%	-	-
01/14	160	170	160	170	-1.33%	1,300	-	-7.1%	-	-
01/13	172	172	172	172	+0.12%	700	-	-6.36%	-	-
01/09	172	172	172	172	+0.06%	400	-	-6.97%	-	-
01/08	171	172	171	172	-4.97%	900	-	-7.53%	-	-
01/07	180	182	179	181	-4.74%	2,200	-	-3.21%	-	-
01/06	180	190	180	190	+3.77%	3,600	-	+1.06%	-	-
01/05	175	183	175	183	+3.45%	400	-	-2.61%	-	-
2008
12/30	175	177	175	177	+4.12%	600	-	-6.35%	-	-
12/29	165	170	165	170	+0.06%	1,000	-	-10.53%	-	-
12/26	185	185	170	170	-9.87%	3,000	-	-11.51%	-	-
12/25	183	201	183	189	+1.84%	2,300	-	-2.84%	-	-
12/24	193	193	185	185	+6.93%	2,700	-	-5.08%	-	-
12/22	175	175	172	173	-9.37%	1,500	-	-12.13%	-	-
12/19	197	197	190	191	+2.14%	800	-	-4.5%	-	-
12/18	188	188	187	187	-13.02%	600	-	-7.43%	-	-
12/17	205	215	200	215	+4.88%	1,300	-	+5.39%	-	-
12/16	233	233	205	205	+0.94%	5,000	-	-0.49%	-	-
12/15	203	203	203	203	+26.07%	16,300	-	-2.36%	-	-
12/11	172	172	161	161	-6.39%	1,800	-	-22.92%	-	-
12/10	180	180	172	172	-8.94%	1,600	-	-18.82%	-	-
12/09	171	189	171	189	0%	2,100	-	-11.27%	-	-
12/08	178	189	178	189	+5%	4,500	-	-11.27%	-	-
12/05	180	181	180	180	-0.61%	700	-	-15.09%	-	-
12/04	183	184	181	181	-9.45%	1,200	-	-14.58%	-	-
12/02	200	200	200	200	+2.56%	500	-	-5.66%	-	-
12/01	195	195	195	195	0%	200	-	-7.58%	-	-
11/28	195	195	195	195	-2.5%	200	-	-7.58%	-	-
11/27	200	200	200	200	0%	200	-	-5.21%	-	-
11/26	200	203	200	200	+2.56%	700	-	-4.76%	-	-
11/25	200	200	195	195	-2.5%	300	-	-6.7%	-	-
11/21	200	200	200	200	-0.5%	300	-	-3.38%	-	-
11/19	201	201	201	201	0%	300	-	-2.43%	-	-
11/18	202	202	201	201	-9.05%	600	-	-1.95%	-	-
11/17	221	221	221	221	0%	100	-	+8.87%	-	-
11/14	210	221	210	221	+1.84%	700	-	+9.95%	-	-
11/13	217	217	217	217	-9.58%	100	-	+9.6%	-	-
11/12	240	240	240	240	0%	200	-	+22.45%	-	-
11/11	240	240	240	240	0%	100	-	+24.35%	-	-
11/10	250	254	229	240	-4%	800	-	+26.32%	-	-
11/07	220	250	215	250	+2.08%	2,900	-	+32.28%	-	-
11/06	255	258	245	245	-3.96%	3,400	-	+30.27%	-	-
11/05	249	255	249	255	+2.41%	500	-	+35.64%	-	-
11/04	249	249	249	249	+9.21%	100	-	+32.45%	-	-
10/31	229	232	228	228	+11.22%	900	-	+21.28%	-	-
10/30	185	205	185	205	+10.81%	600	-	+9.04%	-	-
10/29	185	185	185	185	+13.5%	100	-	-3.14%	-	-
10/28	180	180	152	163	-9.44%	2,000	-	-15.1%	-	-
10/27	190	190	180	180	+5.88%	1,200	-	-6.25%	-	-
10/24	185	185	169	170	-9.09%	1,200	-	-11.46%	-	-
10/23	175	187	175	187	-3.61%	200	-	-2.09%	-	-
10/22	181	194	180	194	+2.65%	1,100	-	+1.57%	-	-
10/21	180	190	180	189	+11.18%	1,100	-	0%	-	-
10/20	170	170	170	170	0%	100	-	-10.05%	-	-
10/17	155	170	155	170	+8.28%	600	-	-10.53%	-	-
10/16	170	180	157	157	-9.77%	3,800	-	-17.37%	-	-
10/15	174	174	174	174	-1.14%	1,200	-	-8.9%	-	-
10/14	157	176	153	176	+9.25%	1,300	-	-8.33%	-	-
10/10	145	161	145	161	-4.11%	3,800	-	-16.53%	-	-
10/09	148	168	148	168	+13.51%	300	-	-13.4%	-	-
10/08	142	150	141	148	-4.52%	1,400	-	-24.1%	-	-
10/07	160	160	155	155	-6.06%	3,800	-	-21.32%	-	-
10/06	175	175	155	165	-5.71%	500	-	-17.09%	-	-
10/03	171	175	170	175	-12.5%	5,900	-	-12.5%	-	-
10/02	220	220	200	200	-9.09%	500	-	0%	-	-
10/01	222	222	220	220	-10.57%	300	-	+10.55%	-	-
09/30	225	246	225	246	-3.53%	200	-	+24.24%	-	-

ウインテスト（6721）の株価チャート

2008/09/30～2009/03/06

株価推移

開示資料

決算

株式

チャート