ウインテスト（6721）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

2009/10/06

2009/05/12～2009/10/06

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
10/06	275	275	245	245	-10.87%	10,900	-	-17.72%	-	-
10/05	304	315	275	275	-3.47%	21,700	-	-7.99%	-	-
10/02	252	285	240	285	+11.76%	20,600	-	-4.04%	-	-
10/01	269	274	255	255	-6.08%	6,400	-	-13.27%	-	-
09/30	283	283	270	272	-8.86%	5,500	-	-7.34%	-	-
09/29	298	307	280	298	+2.02%	6,100	-	+2.02%	-	-
09/28	278	292	263	292	-2.67%	11,100	-	+1.04%	-	-
09/25	292	300	279	300	-3.23%	11,200	-	+4.53%	-	-
09/24	306	333	304	310	-4.32%	12,300	-	+9.15%	-	-
09/18	306	324	298	324	-4.14%	27,900	-	+14.89%	-	-
09/17	358	358	330	338	-8.65%	38,000	-	+21.58%	-	-
09/16	398	410	370	370	-9.76%	52,600	-	+34.55%	-	-
09/15	382	410	346	410	+10.81%	76,800	-	+51.85%	-	-
09/14	370	370	370	370	+12.12%	9,900	-	+40.68%	-	-
09/11	332	345	315	330	+2.01%	24,400	-	+27.91%	-	-
09/10	309	325	309	324	+7.48%	21,900	-	+26.86%	-	-
09/09	268	301	266	301	+11.07%	13,600	-	+19.44%	-	-
09/08	278	286	270	271	-4.91%	8,100	-	+8.4%	-	-
09/07	284	324	284	285	-4.68%	34,200	-	+14.46%	-	-
09/04	278	299	276	299	+11.15%	32,800	-	+21.05%	-	-
09/03	265	283	259	269	+6.53%	10,000	-	+9.8%	-	-
09/02	260	262	253	253	-2.88%	2,100	-	+3.91%	-	-
09/01	250	260	250	260	+2%	2,000	-	+7%	-	-
08/31	250	255	250	255	+0.28%	400	-	+5.77%	-	-
08/28	254	261	251	254	-7.56%	6,600	-	+5.92%	-	-
08/27	285	285	259	275	+22.22%	23,100	-	+15.06%	-	-
08/25	224	230	224	225	+1.81%	1,400	-	-5.06%	-	-
08/24	229	229	211	221	-3.62%	4,400	-	-6.75%	-	-
08/21	231	231	229	229	-1.16%	3,300	-	-3.25%	-	-
08/20	232	232	230	232	+0.43%	1,200	-	-2.11%	-	-
08/19	241	242	231	231	+0.35%	1,300	-	-2.12%	-	-
08/18	231	231	230	230	-4.08%	1,400	-	-2.04%	-	-
08/17	252	252	228	240	-4.61%	5,400	-	+2.56%	-	-
08/14	249	252	249	252	+5.71%	1,700	-	+7.52%	-	-
08/13	245	248	238	238	-4.8%	500	-	+2.15%	-	-
08/12	250	250	250	250	+3.73%	400	-	+6.84%	-	-
08/11	238	250	238	241	+1.05%	1,000	-	+2.55%	-	-
08/10	243	252	238	239	-2.65%	1,000	-	+1.06%	-	-
08/06	240	245	236	245	-1.41%	1,300	-	+3.81%	-	-
08/05	251	251	249	249	-1%	700	-	+5.3%	-	-
08/04	249	252	249	251	-1.57%	1,300	-	+6.36%	-	-
08/03	257	257	247	255	+4.08%	8,900	-	+8.51%	-	-
07/31	228	246	228	245	+3.38%	600	-	+4.26%	-	-
07/30	240	244	232	237	-2.07%	2,400	-	+0.85%	-	-
07/29	231	243	230	242	+3.42%	1,400	-	+2.98%	-	-
07/28	237	237	234	234	-0.43%	1,000	-	0%	-	-
07/27	227	239	227	235	+2.17%	1,000	-	+0.86%	-	-
07/24	221	234	221	230	+2.63%	2,300	-	-1.71%	-	-
07/23	221	231	220	224	+0.27%	4,000	-	-4.64%	-	-
07/22	226	230	224	224	+3%	4,300	-	-5.3%	-	-
07/21	223	223	217	217	-5.03%	1,900	-	-8.82%	-	-
07/17	223	229	223	229	-3.79%	1,500	-	-4.79%	-	-
07/16	213	239	213	238	+12.03%	3,300	-	-2.26%	-	-
07/15	212	218	211	212	+0.43%	2,800	-	-14.52%	-	-
07/14	194	218	194	211	+6.62%	3,400	-	-16.23%	-	-
07/13	223	226	198	198	-12%	5,200	-	-22.66%	-	-
07/10	224	231	220	225	-0.88%	3,100	-	-13.79%	-	-
07/09	239	239	227	227	-5.42%	1,800	-	-14.02%	-	-
07/08	250	250	238	240	-7.69%	4,700	-	-10.45%	-	-
07/07	263	263	260	260	-1.14%	2,200	-	-4.06%	-	-
07/06	259	265	259	263	-0.75%	3,000	-	-3.31%	-	-
07/03	241	265	241	265	+6%	8,300	-	-2.57%	-	-
07/02	242	250	240	250	+2.04%	2,400	-	-7.41%	-	-
07/01	246	250	241	245	+2.08%	3,700	-	-9.26%	-	-
06/30	240	249	239	240	+0.42%	2,200	-	-10.45%	-	-
06/29	250	253	234	239	-4.4%	6,700	-	-10.15%	-	-
06/26	240	257	237	250	+5.49%	7,000	-	-5.3%	-	-
06/25	245	262	237	237	+0.85%	20,700	-	-9.54%	-	-
06/24	226	241	223	235	+8.29%	8,200	-	-9.62%	-	-
06/23	226	226	215	217	-4.02%	7,400	-	-15.89%	-	-
06/22	240	243	225	226	-6.95%	14,200	-	-12.36%	-	-
06/19	250	252	240	243	-3.99%	11,900	-	-5.08%	-	-
06/18	258	259	248	253	-1.94%	13,000	-	-0.35%	-	-
06/17	253	275	250	258	-3.69%	18,700	-	+2.42%	-	-
06/16	270	270	248	268	-0.74%	45,900	-	+7.63%	-	-
06/15	271	274	270	270	-12.9%	83,000	-	+9.31%	-	-
06/12	310	310	310	310	-11.43%	2,500	-	+27.57%	-	-
06/11	354	360	318	350	+6.06%	25,600	-	+46.44%	-	-
06/10	320	352	316	330	+5.77%	37,800	-	+42.24%	-	-
06/09	318	324	305	312	+0.65%	17,200	-	+37.44%	-	-
06/08	278	318	278	310	+6.9%	11,000	-	+39.64%	-	-
06/05	328	328	290	290	-12.12%	23,800	-	+33.64%	-	-
06/04	320	356	320	330	+3.77%	31,600	-	+54.93%	-	-
06/03	315	318	305	318	+10.42%	39,900	-	+52.88%	-	-
06/02	285	288	280	288	+11.63%	40,200	-	+42.57%	-	-
06/01	249	258	246	258	+13.16%	36,700	-	+30.96%	-	-
05/29	240	246	210	228	-3.8%	37,500	-	+17.53%	-	-
05/28	198	237	198	237	+14.49%	18,600	-	+24.08%	-	-
05/27	194	214	194	207	+6.7%	8,200	-	+9.52%	-	-
05/26	184	194	183	194	+3.14%	2,200	-	+3.19%	-	-
05/25	182	188	182	188	-1%	2,500	-	+0.05%	-	-
05/22	190	191	187	190	-1.14%	1,200	-	+1.06%	-	-
05/21	193	201	190	192	-0.41%	3,700	-	+2.78%	-	-
05/20	195	207	193	193	-0.57%	5,800	-	+3.76%	-	-
05/19	192	198	192	194	+2.1%	1,700	-	+4.92%	-	-
05/18	190	190	190	190	-1.09%	2,800	-	+3.88%	-	-
05/15	189	192	189	192	-0.41%	1,200	-	+5.03%	-	-
05/14	204	210	193	193	-5.39%	1,100	-	+6.04%	-	-
05/13	200	204	200	204	+2%	1,300	-	+13.33%	-	-
05/12	207	207	200	200	+6.38%	8,000	-	+11.73%	-	-

ウインテスト（6721）の株価チャート

2009/05/12～2009/10/06

株価推移

開示資料

決算

株式

チャート