ウインテスト（6721）の株価チャート

2013/05/01

2012/11/28～2013/05/01

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
05/01	233	234	231	231	-0.65%	7,900	11億3822万	-6.1%	-	1.76
04/30	230	233	229	233	+1.53%	3,200	11億4562万	-5.87%	-	1.77
04/26	231	233	229	229	-1.72%	4,400	11億2837万	-8.03%	-	1.75
04/25	232	235	228	233	+0.43%	3,300	11億4808万	-6.8%	-	1.78
04/24	232	233	229	232	+0.09%	7,000	11億4315万	-6.83%	-	1.77
04/23	235	237	231	232	-1.36%	2,600	11億4217万	-6.15%	-	1.77
04/22	239	239	228	235	-1.22%	18,700	11億5793万	-3.69%	-	1.79
04/19	236	238	223	238	+0.81%	9,400	11億7222万	-1.69%	-	1.81
04/18	233	238	228	236	+3.74%	3,900	11億6286万	-1.26%	-	1.8
04/17	222	228	222	228	+2.43%	2,100	11億2098万	-4.01%	-	1.73
04/16	225	227	220	222	-2.2%	6,200	10億9437万	-5.49%	-	1.69
04/15	234	234	227	227	-1.69%	3,500	11億1901万	-2.53%	-	1.73
04/12	231	235	226	231	+0.22%	12,500	11億3822万	0%	-	1.76
04/11	236	245	230	231	-4.36%	22,000	11億3576万	+0.66%	-	1.76
04/10	232	241	225	241	+6.68%	28,000	11億8750万	+6.17%	-	1.84
04/09	238	238	225	226	-0.92%	11,600	11億1309万	+0.85%	-	1.72
04/08	255	255	228	228	-3.23%	39,200	11億2344万	+2.7%	-	1.74
04/05	226	250	226	236	-7.9%	80,500	11億6089万	+7.09%	-	1.8
04/04	264	285	251	256	+0.16%	21,100	12億6042万	+17.34%	-	1.95
04/03	275	280	255	255	-5.41%	20,800	12億5845万	+18.79%	-	1.95
04/02	255	300	245	270	+3.61%	35,500	13億3039万	+27.96%	-	2.06
04/01	290	290	261	261	-11.66%	68,700	12億8408万	+25.89%	-	1.99
03/29	307	325	285	295	-15.47%	224,100	14億5358万	+44.61%	-	2.25
03/28	349	349	348	349	+16.72%	106,500	17億1966万	+75.38%	-	2.66
03/27	269	299	268	299	+20.08%	148,000	14億7329万	+56.54%	-	2.28
03/26	264	270	249	249	-10.43%	39,500	12億2692万	+33.87%	-	1.9
03/25	289	298	264	278	+5.22%	183,100	13億6981万	+52.75%	-	2.12
03/22	264	264	242	264	+23.34%	115,800	13億181万	+48.43%	-	2.01
03/21	210	214	210	214	+22.96%	23,700	10億5544万	+23.1%	-	1.63
03/19	174	175	174	174	+3.63%	900	8億5835万	+1.28%	-	1.33
03/18	170	170	168	168	-3.11%	1,300	8億2829万	-2.27%	-	1.28
03/15	174	179	172	174	-0.34%	2,300	8億5490万	+0.29%	-	1.32
03/14	180	180	174	174	-0.51%	800	8億5786万	+0.64%	-	1.33
03/13	175	175	175	175	-0.28%	100	8億6229万	+0.57%	-	1.33
03/12	175	176	175	176	+0.29%	2,100	8億6475万	+0.86%	-	1.34
03/08	179	182	175	175	-4.89%	2,900	8億6229万	+0.57%	-	1.33
03/07	176	184	175	184	+5.14%	3,400	9億664万	+5.75%	-	1.4
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%	-	-

ウインテスト（6721）の株価チャート

2012/11/28～2013/05/01

株価推移

開示資料

決算

株式

チャート