ウインテスト（6721）の株価チャート

2013/01/22

2012/08/07～2013/01/22

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
2013
01/22	168	170	165	170	+1.56%	2,000	8億3667万	+7.47%	-	1.29
01/21	179	179	167	167	+0.18%	4,300	8億2386万	+5.82%	-	1.27
01/18	160	167	160	167	+4.31%	2,200	8億2238万	+5.63%	-	1.27
01/17	160	160	160	160	-0.06%	2,900	7億8838万	+1.27%	-	1.22
01/16	162	166	160	160	+1.27%	1,900	7億8887万	+1.97%	-	1.22
01/15	164	165	158	158	-3.6%	2,300	7億7902万	+0.7%	-	1.2
01/11	162	164	158	164	+3.8%	5,000	8億809万	+4.46%	-	1.25
01/10	155	160	155	158	-0.63%	1,800	7億7852万	+0.64%	-	1.2
01/09	153	159	153	159	+2.45%	3,800	7億8345万	+1.92%	-	1.21
01/08	160	162	155	155	-2.76%	2,800	7億6473万	-0.51%	-	1.18
01/07	159	160	158	160	-1.48%	1,500	7億8641万	+2.31%	-	1.22
01/04	154	163	154	162	+3.91%	1,600	7億9823万	+3.85%	-	1.23
2012
12/28	156	156	156	156	+1.37%	100	-	+0.58%	-	-
12/27	153	154	151	154	+0.79%	3,200	-	-0.77%	-	-
12/26	153	153	153	153	-0.07%	900	-	-0.91%	-	-
12/25	156	156	152	153	+0.2%	1,700	-	-0.84%	-	-
12/21	152	158	152	152	-0.78%	3,500	-	-1.04%	-	-
12/19	164	164	152	154	-0.26%	5,400	-	-0.26%	-	-
12/18	153	154	153	154	-1.6%	1,900	-	0%	-	-
12/17	156	165	156	157	+0.64%	2,600	-	+1.62%	-	-
12/14	157	160	150	156	+1.97%	3,600	-	+0.97%	-	-
12/13	151	160	151	153	-0.33%	2,100	-	-0.97%	-	-
12/12	162	162	150	153	-5.61%	5,600	-	-1.29%	-	-
12/11	161	168	161	162	+1.31%	2,000	-	+4.58%	-	-
12/10	159	160	158	160	-4.76%	1,100	-	+3.9%	-	-
12/07	169	169	168	168	+1.82%	300	-	+9.09%	-	-
12/06	165	165	164	165	+3.13%	2,900	-	+7.14%	-	-
12/05	153	160	153	160	+5.06%	2,200	-	+3.9%	-	-
12/04	152	152	152	152	+0.4%	100	-	-1.1%	-	-
12/03	156	156	152	152	-0.72%	1,000	-	-2.13%	-	-
11/30	159	160	153	153	-1.42%	3,600	-	-1.42%	-	-
11/29	152	155	152	155	-0.64%	500	-	0%	-	-
11/28	155	156	150	156	+2.97%	2,900	-	+0.65%	-	-
11/27	151	152	151	152	+0.53%	800	-	-2.26%	-	-
11/26	159	159	151	151	-0.2%	1,500	-	-2.77%	-	-
11/22	145	152	145	151	+2.65%	2,800	-	-2.58%	-	-
11/21	150	150	147	147	+1.38%	1,500	-	-5.1%	-	-
11/20	147	147	145	145	0%	1,800	-	-6.39%	-	-
11/19	154	154	145	145	-5.72%	4,000	-	-6.99%	-	-
11/16	149	154	142	154	+2.6%	4,300	-	-1.35%	-	-
11/13	150	150	150	150	-2.6%	300	-	-3.85%	-	-
11/12	150	154	150	154	+1.92%	1,400	-	-1.28%	-	-
11/08	153	153	151	151	-3.2%	700	-	-3.14%	-	-
11/07	155	159	152	156	+1.17%	1,000	-	-0.57%	-	-
11/06	152	154	151	154	-2.89%	600	-	-1.72%	-	-
11/02	155	159	155	159	-1.73%	600	-	+1.21%	-	-
11/01	153	162	153	162	+2.99%	400	-	+2.99%	-	-
10/31	155	163	155	157	+3.29%	2,100	7億7360万	+0.64%	-	1.2
10/30	152	158	152	152	-6.06%	1,600	-	-2.56%	-	-
10/29	159	162	153	162	+1.83%	900	-	+3.72%	-	-
10/26	159	160	159	159	-3.7%	1,400	-	+1.86%	-	-
10/25	164	167	160	165	+0.92%	1,000	-	+6.45%	-	-
10/24	167	180	157	164	+0.31%	7,400	-	+5.48%	-	-
10/23	157	164	157	163	+0.62%	300	-	+5.16%	-	-
10/22	160	162	160	162	+4.52%	1,800	-	+4.52%	-	-
10/19	151	155	151	155	-1.77%	500	-	0%	-	-
10/18	154	158	154	158	+8.83%	2,200	-	+1.81%	-	-
10/17	150	150	145	145	-5.84%	1,500	-	-6.45%	-	-
10/16	151	154	150	154	+1.05%	600	-	-1.28%	-	-
10/15	150	154	150	152	+0.46%	700	-	-2.31%	-	-
10/12	152	152	152	152	+0.07%	600	-	-3.38%	-	-
10/11	151	152	151	152	-0.26%	200	-	-4.05%	-	-
10/10	158	158	152	152	-5.53%	1,600	-	-3.8%	-	-
10/09	150	161	150	161	+4.96%	900	-	+1.19%	-	-
10/05	155	155	153	153	+0.2%	2,100	-	-3.58%	-	-
10/04	151	153	151	153	+0.53%	600	-	-4.38%	-	-
10/02	152	163	152	152	-4.7%	1,200	-	-5.47%	-	-
10/01	160	160	160	160	-0.31%	200	-	-1.42%	-	-
09/28	156	162	156	160	+2.56%	2,600	-	-1.72%	-	-
09/27	153	156	153	156	+0.9%	1,900	-	-4.17%	-	-
09/26	146	155	146	155	+3.2%	700	-	-5.61%	-	-
09/25	151	151	150	150	-0.33%	1,500	-	-9.09%	-	-
09/24	155	155	151	151	-2.78%	400	-	-9.88%	-	-
09/21	155	155	155	155	+2.52%	600	-	-7.86%	-	-
09/20	154	154	151	151	-2.58%	1,900	-	-10.65%	-	-
09/19	155	155	155	155	-4.85%	3,300	-	-8.82%	-	-
09/14	163	163	163	163	+4.76%	500	-	-4.74%	-	-
09/13	158	158	155	156	-4.01%	1,200	-	-10.12%	-	-
09/12	170	170	162	162	-4.42%	200	-	-6.9%	-	-
09/11	154	170	154	170	+6.4%	1,200	-	-3.14%	-	-
09/07	153	159	152	159	+2.97%	1,300	-	-9.49%	-	-
09/06	155	155	150	155	-4.51%	6,600	-	-12.6%	-	-
09/05	164	164	162	162	-1.22%	900	-	-8.99%	-	-
09/04	170	173	164	164	-2.38%	2,400	-	-8.38%	-	-
09/03	168	168	168	168	-0.12%	600	-	-6.67%	-	-
08/31	170	170	165	168	+3.06%	2,200	-	-7.07%	-	-
08/30	170	175	163	163	-2.1%	1,600	-	-10.33%	-	-
08/29	170	170	163	167	-2.69%	6,100	-	-9.4%	-	-
08/28	175	175	171	171	-2.11%	1,800	-	-7.41%	-	-
08/27	173	179	173	175	-2.83%	800	-	-5.91%	-	-
08/24	174	185	174	180	+2.91%	1,600	-	-3.69%	-	-
08/23	175	175	175	175	-1.74%	1,100	-	-6.91%	-	-
08/22	178	178	178	178	-0.67%	1,000	-	-5.77%	-	-
08/21	179	179	179	179	+0.17%	300	-	-5.63%	-	-
08/20	179	179	178	179	-0.61%	5,700	-	-6.28%	-	-
08/17	180	180	180	180	-1.32%	2,200	-	-6.2%	-	-
08/14	181	183	181	183	-2.93%	800	-	-4.95%	-	-
08/10	180	188	180	188	+4.21%	300	-	-2.59%	-	-
08/08	181	181	180	180	+0.06%	600	-	-6.53%	-	-
08/07	180	180	180	180	-0.93%	100	-	-7.06%	-	-

ウインテスト（6721）の株価チャート

2012/08/07～2013/01/22

株価推移

開示資料

決算

株式

チャート