ウインテスト（6721）の株価チャート

2013/03/06

2012/09/27～2013/03/06

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
2013
03/06	171	175	170	175	+2.88%	2,000	8億6229万	+0.57%	-	1.33
03/05	172	173	170	170	-2.47%	1,200	8億3815万	-2.8%	-	1.3
03/04	183	183	172	174	-2.3%	800	8億5933万	-0.34%	-	1.33
03/01	185	185	179	179	-0.83%	1,400	8億7954万	+2%	-	1.36
02/28	177	180	176	180	+1.93%	1,300	8億8693万	+2.86%	-	1.37
02/27	176	180	176	177	+0.28%	900	8億7017万	+0.34%	-	1.35
02/26	176	187	176	176	+0.06%	2,900	8億6771万	+0.06%	-	1.34
02/25	171	176	171	176	+2.92%	2,500	8億6722万	+0.57%	-	1.34
02/22	165	171	165	171	0%	400	8億4258万	-2.29%	-	1.3
02/21	163	171	160	171	+3.64%	1,700	8億4258万	-1.72%	-	1.3
02/20	161	165	157	165	+3.13%	1,700	8億1302万	-5.17%	-	1.26
02/19	157	160	156	160	-0.62%	2,200	7億8838万	-8.05%	-	1.22
02/18	160	161	160	161	0%	2,100	7億9331万	-7.47%	-	1.23
02/15	166	166	161	161	-3.01%	1,800	7億9331万	-7.47%	-	1.23
02/14	166	174	166	166	-0.78%	500	8億1794万	-4.6%	-	1.27
02/13	183	183	167	167	-6.27%	4,000	8億2435万	-3.29%	-	1.28
02/12	178	179	175	179	0%	500	8億7954万	+3.18%	-	1.36
02/08	176	190	176	179	-0.28%	2,700	8億7954万	+3.78%	-	1.36
02/07	180	181	179	179	-1.16%	1,500	8億8200万	+4.68%	-	1.36
02/06	187	190	181	181	-0.49%	3,600	8億9235万	+6.53%	-	1.38
02/05	179	187	179	182	-4.11%	2,300	8億9678万	+7.69%	-	1.39
02/04	180	190	176	190	+11.65%	7,000	9億3522万	+12.98%	-	1.45
02/01	181	189	168	170	-8.7%	10,700	8億3765万	+1.8%	-	1.3
01/31	188	188	180	186	-0.8%	2,100	9億1748万	+12.17%	-	1.42
01/30	183	188	183	188	-3.25%	4,200	9億2487万	+13.76%	-	1.43
01/29	176	199	176	194	+12.27%	8,700	9億5591万	+19.02%	-	1.48
01/28	173	177	173	173	-1.26%	500	8億5145万	+6.67%	-	1.32
01/25	176	185	175	175	-2.18%	8,800	8億6229万	+8.7%	-	1.33
01/24	180	185	175	179	-7.02%	6,100	8億8151万	+11.81%	-	1.36
01/23	166	197	166	192	+13.31%	9,200	9億4803万	+21.01%	-	1.47
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%	-	-

ウインテスト（6721）の株価チャート

2012/09/27～2013/03/06

株価推移

開示資料

決算

株式

チャート