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

2010/12/08

2010/07/09～2010/12/08

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
2010
12/08	229	239	229	239	+3.61%	3,700	-	+13.57%	-	-
12/07	230	240	227	230	-2.04%	4,400	-	+10.67%	-	-
12/06	236	236	234	235	-0.42%	1,600	-	+13.53%	-	-
12/03	225	236	215	236	+2.61%	6,800	-	+15.69%	-	-
12/02	230	239	225	230	-1.29%	3,200	-	+14.43%	-	-
12/01	228	233	228	233	0%	800	-	+17.09%	-	-
11/30	229	235	228	233	-0.6%	2,800	-	+18.88%	-	-
11/29	237	245	233	234	-6.84%	9,500	-	+20.82%	-	-
11/26	260	269	225	252	+0.64%	19,500	-	+31.73%	-	-
11/25	205	250	205	250	+25%	24,100	-	+32.98%	-	-
11/24	196	200	192	200	+2.46%	1,500	-	+8.11%	-	-
11/22	199	205	195	195	+0.1%	2,000	-	+6.09%	-	-
11/19	197	198	194	195	-0.71%	4,800	-	+6.56%	-	-
11/18	197	197	188	196	+3.37%	900	-	+7.91%	-	-
11/16	190	190	190	190	+0.26%	900	-	+4.97%	-	-
11/15	188	190	188	190	-1.3%	1,100	-	+4.7%	-	-
11/12	190	200	190	192	-2.54%	900	-	+6.08%	-	-
11/11	200	200	195	197	-1.01%	1,300	-	+9.44%	-	-
11/10	191	199	188	199	+4.19%	2,600	-	+10.56%	-	-
11/09	190	200	190	191	+0.53%	1,900	-	+6.11%	-	-
11/08	190	190	190	190	0%	3,500	-	+6.15%	-	-
11/05	181	190	181	190	+4.97%	1,700	-	+6.15%	-	-
11/04	183	183	181	181	-2.16%	800	-	+1.12%	-	-
11/02	190	190	185	185	-4.15%	900	-	+3.35%	-	-
11/01	186	201	185	193	+1.58%	3,400	-	+7.22%	-	-
10/29	179	191	173	190	-0.52%	5,100	-	+5.56%	-	-
10/28	178	191	174	191	+13.02%	2,800	-	+6.11%	-	-
10/27	174	176	167	169	-0.59%	1,000	-	-6.11%	-	-
10/26	168	170	161	170	+1.19%	1,200	-	-6.08%	-	-
10/25	168	168	168	168	+1.08%	300	-	-8.2%	-	-
10/22	164	168	164	166	-3.37%	1,500	-	-9.67%	-	-
10/21	175	175	172	172	+2.99%	4,000	-	-7.53%	-	-
10/20	162	174	162	167	-4.02%	1,500	-	-10.7%	-	-
10/18	170	174	165	174	+2.47%	3,300	-	-7.45%	-	-
10/15	171	171	170	170	-0.7%	800	-	-9.68%	-	-
10/14	172	172	171	171	-2.84%	900	-	-9.52%	-	-
10/12	177	177	176	176	0%	800	-	-7.37%	-	-
10/08	178	180	176	176	-1.29%	2,300	-	-7.85%	-	-
10/07	180	180	178	178	-0.94%	700	-	-6.65%	-	-
10/06	180	180	176	180	+0.06%	3,000	-	-6.25%	-	-
10/05	180	180	178	180	-0.61%	1,900	-	-7.27%	-	-
10/04	180	182	180	181	-3.67%	1,300	-	-6.7%	-	-
10/01	191	191	185	188	-5.1%	3,500	-	-3.14%	-	-
09/30	188	198	188	198	+8.49%	3,600	-	+2.59%	-	-
09/29	182	185	182	183	+0.39%	300	-	-5.44%	-	-
09/28	187	187	182	182	-4.37%	1,900	-	-6.29%	-	-
09/27	190	190	190	190	+1.01%	1,100	-	-2.01%	-	-
09/24	198	198	188	188	-5.38%	7,200	-	-3.49%	-	-
09/22	195	200	191	199	-0.55%	4,000	-	+1.48%	-	-
09/21	190	200	190	200	+5.26%	800	-	+2.04%	-	-
09/17	190	190	181	190	-2.86%	11,900	-	-3.06%	-	-
09/16	196	196	196	196	+0.26%	400	-	-0.71%	-	-
09/15	196	196	195	195	-2.45%	700	-	-0.96%	-	-
09/14	195	200	195	200	+2.77%	2,800	-	+1.01%	-	-
09/13	201	201	195	195	-7.29%	2,400	-	-1.72%	-	-
09/10	204	210	200	210	+4.95%	5,400	-	+4.95%	-	-
09/09	187	205	187	200	+5.82%	2,200	-	0%	-	-
09/08	186	193	185	189	+1.39%	1,100	-	-5.5%	-	-
09/07	200	200	178	186	-6.8%	7,600	-	-7.26%	-	-
09/06	195	204	195	200	+4.06%	800	-	-0.99%	-	-
09/03	189	200	188	192	+1.69%	2,600	-	-5.32%	-	-
09/02	191	193	189	189	-3.08%	5,500	-	-7.35%	-	-
09/01	202	202	195	195	-3.94%	2,600	-	-4.88%	-	-
08/31	210	220	195	203	-7.69%	11,900	-	-1.46%	-	-
08/30	192	220	192	220	+22.17%	28,800	-	+6.23%	-	-
08/27	180	185	180	180	+2.86%	400	-	-13.04%	-	-
08/26	190	190	173	175	-2.78%	3,000	-	-16.27%	-	-
08/25	189	200	171	180	-5.36%	6,700	-	-14.29%	-	-
08/24	200	201	190	190	-4.04%	5,000	-	-9.86%	-	-
08/23	198	198	198	198	0%	300	-	-6.51%	-	-
08/20	201	201	198	198	-0.9%	2,200	-	-7.38%	-	-
08/19	213	213	200	200	-4.76%	5,100	-	-7.41%	-	-
08/18	201	210	201	210	0%	1,600	-	-4.11%	-	-
08/17	202	210	202	210	+2.44%	400	-	-4.98%	-	-
08/16	215	220	205	205	-3.76%	1,600	-	-8.07%	-	-
08/13	205	213	205	213	+5.86%	1,100	-	-5.33%	-	-
08/12	203	203	201	201	-3.36%	1,800	-	-11.37%	-	-
08/11	212	212	208	208	-1.56%	200	-	-9.08%	-	-
08/10	211	215	210	212	-5.96%	5,000	-	-8.04%	-	-
08/09	208	227	208	225	+4.12%	900	-	-3.06%	-	-
08/06	208	216	206	216	+5.37%	1,100	-	-7.69%	-	-
08/05	203	215	203	205	-2.38%	2,200	-	-13.14%	-	-
08/04	211	214	205	210	-2.33%	2,000	-	-11.39%	-	-
08/03	229	229	215	215	-6.11%	2,500	-	-10.04%	-	-
08/02	211	229	210	229	+3.85%	1,500	-	-4.98%	-	-
07/30	218	225	211	221	+3.04%	4,500	-	-9.26%	-	-
07/29	212	215	211	214	-2.68%	900	-	-12.65%	-	-
07/28	215	220	211	220	0%	1,800	-	-10.97%	-	-
07/27	209	220	209	220	-1.83%	3,500	-	-12.04%	-	-
07/26	220	256	211	224	+4.23%	6,900	-	-11.11%	-	-
07/23	217	217	205	215	+5.86%	3,900	-	-15.06%	-	-
07/22	202	203	190	203	-1.74%	9,600	-	-20.7%	-	-
07/21	220	220	207	207	-6.09%	6,100	-	-20.23%	-	-
07/20	245	245	215	220	-12%	6,200	-	-16.35%	-	-
07/16	255	255	250	250	-3.85%	1,500	-	-6.02%	-	-
07/15	265	265	260	260	-3.35%	2,700	-	-3.35%	-	-
07/14	260	269	260	269	+1.51%	2,100	-	-1.1%	-	-
07/13	251	265	246	265	+6%	1,500	-	-3.28%	-	-
07/12	250	250	250	250	-3.85%	1,000	-	-10.07%	-	-
07/09	260	261	260	260	+1.56%	400	-	-7.47%	-	-

ウインテスト（6721）の株価チャート

2010/07/09～2010/12/08

株価推移

開示資料

決算

株式

チャート