ウインテスト（6721）の株価チャート

2015/05/08

2014/12/08～2015/05/08

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
2015
05/08	355	361	352	357	+1.13%	26,900	22億9458万	-6.79%	-	3.1
05/07	350	363	345	353	+0.57%	47,300	22億6887万	-7.59%	-	3.06
05/01	356	362	346	351	-3.31%	61,800	22億5601万	-7.87%	-	3.04
04/30	370	370	355	363	-2.16%	90,800	23億3314万	-4.72%	-	3.15
04/28	389	389	371	371	-4.38%	79,400	23億8456万	-2.37%	-	3.22
04/27	399	399	388	388	-2.27%	46,300	24億9383万	+2.11%	-	3.36
04/24	404	406	395	397	-1.24%	79,000	25億5167万	+5.03%	-	3.44
04/23	394	408	394	402	+1.01%	86,300	25億8381万	+6.91%	-	3.49
04/22	392	412	390	398	+3.38%	234,900	25億5810万	+6.13%	-	3.45
04/21	384	410	384	385	+0.26%	275,700	24億6222万	+3.22%	-	3.32
04/20	390	391	380	384	-0.26%	74,700	24億5583万	+3.5%	-	3.31
04/17	387	389	381	385	-1.28%	95,800	24億6222万	+4.05%	-	3.32
04/16	397	399	377	390	-2.5%	255,400	24億9420万	+5.41%	-	3.37
04/15	422	449	398	400	-2.2%	422,700	25億5816万	+8.4%	-	3.45
04/14	407	430	398	409	-3.76%	356,100	26億1571万	+11.14%	-	3.53
04/13	452	468	408	425	-2.97%	623,900	27億1804万	+15.8%	-	3.67
04/10	511	543	431	438	-12.57%	2,779,700	28億118万	+20%	-	3.78
04/09	474	501	443	501	+19%	3,528,500	32億409万	+38.4%	-	4.32
04/08	348	421	346	421	+23.46%	852,900	26億9246万	+17.6%	-	3.63
04/07	343	347	339	341	-0.58%	17,500	21億8083万	-4.48%	-	2.94
04/06	340	346	337	343	-0.29%	36,100	21億9362万	-4.72%	-	2.96
04/03	349	349	337	344	-0.86%	52,700	22億1万	-5.23%	-	2.97
04/02	355	358	339	347	-1.14%	66,000	22億1920万	-5.45%	-	2.99
04/01	332	375	332	351	+5.72%	325,100	22億4478万	-5.39%	-	3.03
03/31	331	337	330	332	-0.6%	21,300	21億2327万	-11.7%	-	2.86
03/30	330	337	325	334	0%	23,600	21億3606万	-12.34%	-	2.88
03/27	337	342	325	334	-1.76%	75,800	21億3606万	-13.47%	-	2.88
03/26	345	346	339	340	-3.41%	55,000	21億7443万	-13.49%	-	2.93
03/25	348	352	345	352	+1.15%	18,300	22億5118万	-12.87%	-	3.04
03/24	352	352	339	348	-0.85%	57,600	22億2559万	-15.33%	-	3
03/23	353	355	351	351	-1.68%	27,300	21億6054万	-15.22%	-	2.92
03/20	356	360	353	357	+0.28%	21,600	21億9747万	-14.8%	-	2.97
03/19	360	366	352	356	+1.14%	71,200	21億9132万	-16.43%	-	2.96
03/18	348	354	344	352	+1.15%	43,100	21億6670万	-19.08%	-	2.92
03/17	352	352	346	348	-2.25%	42,400	21億4207万	-20.91%	-	2.89
03/16	375	378	343	356	-4.3%	192,800	21億9132万	-19.64%	-	2.96
03/13	378	384	371	372	-2.87%	112,300	22億8980万	-16.03%	-	3.09
03/12	370	400	370	383	+2.68%	223,000	23億5751万	-13.35%	-	3.18
03/11	366	375	365	373	-0.27%	50,400	22億9596万	-15.42%	-	3.1
03/10	361	385	359	374	+1.63%	123,000	23億211万	-15%	-	3.11
03/09	382	382	368	368	-3.16%	85,200	22億6518万	-16.55%	-	3.06
03/06	388	389	370	380	-1.04%	134,000	23億3905万	-13.64%	-	3.16
03/05	400	405	377	384	-2.78%	271,500	23億6367万	-12.53%	-	3.19
03/04	401	408	387	395	-5.28%	227,500	24億3138万	-9.61%	-	3.28
03/03	430	430	390	417	-3.02%	268,700	25億6680万	-3.92%	-	3.46
03/02	444	444	424	430	-3.37%	136,900	26億4682万	0%	-	3.57
02/27	461	468	439	445	-1.77%	187,400	27億3915万	+4.46%	-	3.7
02/26	467	475	448	453	-2.37%	135,100	27億8839万	+7.6%	-	3.76
02/25	456	509	452	464	0%	419,100	28億5610万	+11.27%	-	3.85
02/24	456	480	445	464	0%	262,000	28億5610万	+12.62%	-	3.85
02/23	477	484	453	464	-9.02%	444,700	28億5610万	+14%	-	3.85
02/20	620	620	510	510	-16.39%	1,224,000	31億3925万	+27.18%	-	4.24
02/19	520	610	515	610	+19.61%	831,800	37億5479万	+54.82%	-	5.07
02/18	444	510	433	510	+18.6%	815,600	31億3925万	+33.16%	-	4.24
02/17	484	484	425	430	-12.07%	379,200	26億4682万	+14.67%	-	3.57
02/16	500	564	467	489	-5.42%	559,400	30億999万	+32.16%	-	4.06
02/13	536	624	475	517	-10.09%	1,348,100	31億8234万	+42.42%	-	4.29
02/12	563	575	500	575	+16.16%	724,300	35億3935万	+61.97%	-	4.78
02/10	428	495	423	495	+19.28%	1,117,800	30億4692万	+43.48%	-	4.11
02/09	360	435	350	415	+16.9%	496,800	25億5449万	+22.78%	-	3.45
02/06	360	361	346	355	+0.85%	16,500	21億8516万	+5.97%	-	2.95
02/05	353	370	344	352	-0.28%	34,900	21億6670万	+5.39%	-	2.92
02/04	352	380	341	353	-0.84%	69,300	21億7285万	+6.33%	-	2.93
02/03	389	412	355	356	-7.53%	272,800	21億9132万	+7.88%	-	2.96
02/02	341	386	338	385	+10.95%	60,400	23億6982万	+17.38%	-	3.2
01/30	351	355	340	347	-1.42%	25,900	21億3592万	+6.77%	-	2.88
01/29	349	368	337	352	+2.92%	83,100	21億6670万	+8.64%	-	2.92
01/28	320	360	320	342	+5.88%	100,600	21億514万	+6.21%	-	2.84
01/27	326	326	318	323	+1.57%	8,000	19億8819万	+0.62%	-	2.68
01/26	322	322	318	318	-2.45%	11,600	19億5741万	-0.93%	-	2.64
01/23	333	339	323	326	-1.21%	13,400	20億666万	+0.62%	-	2.71
01/22	335	338	323	330	-1.49%	13,300	20億3128万	+1.54%	-	2.74
01/21	353	353	334	335	-4.56%	32,000	19億9170万	+2.45%	-	2.69
01/20	331	358	331	351	+7.34%	75,100	20億8683万	+6.69%	-	2.82
01/19	320	335	319	327	0%	15,900	19億4414万	-0.61%	-	2.62
01/16	333	334	322	327	-1.51%	11,300	19億4414万	-1.21%	-	2.62
01/15	344	344	325	332	+0.61%	27,200	19億7387万	-0.3%	-	2.66
01/14	320	343	320	330	+5.1%	65,800	19億6198万	-1.2%	-	2.65
01/13	311	318	311	314	+0.96%	5,800	18億6685万	-6.55%	-	2.52
01/09	315	320	311	311	-0.96%	13,800	18億4901万	-8.26%	-	2.49
01/08	314	319	311	314	+1.29%	21,100	18億6685万	-7.92%	-	2.52
01/07	320	324	310	310	-2.52%	20,900	18億4307万	-9.88%	-	2.49
01/06	321	325	317	318	-2.75%	8,800	18億9063万	-8.36%	-	2.55
01/05	331	333	324	327	-0.61%	12,500	19億4414万	-6.57%	-	2.62
2014
12/30	333	333	314	329	-0.6%	35,000	19億5603万	-6.53%	-	2.64
12/29	318	340	316	331	+4.75%	61,100	19億6792万	-6.23%	-	2.66
12/26	292	331	292	316	+7.12%	46,400	18億7874万	-10.48%	-	2.53
12/25	306	307	290	295	-4.84%	128,400	17億5389万	-16.67%	-	2.37
12/24	310	314	306	310	0%	46,000	18億4307万	-13.17%	-	2.49
12/22	315	320	310	310	-1.9%	84,100	17億9595万	-13.41%	-	2.42
12/19	317	320	310	316	+0.96%	83,900	18億3071万	-12.22%	-	2.47
12/18	319	319	307	313	0%	103,600	18億1333万	-13.77%	-	2.45
12/17	325	342	310	313	-5.72%	99,000	18億1333万	-14.71%	-	2.45
12/16	342	350	332	332	-10.99%	106,400	19億2340万	-10.75%	-	2.6
12/15	373	380	369	373	+0.27%	34,100	21億6093万	-0.8%	-	2.92
12/12	370	379	367	372	-1.59%	26,500	21億5514万	-1.06%	-	2.91
12/11	365	378	355	378	+2.72%	47,400	21億8990万	+0.53%	-	2.95
12/10	368	375	363	368	-0.54%	53,500	21億3197万	-1.87%	-	2.88
12/09	369	378	367	370	-0.54%	23,200	21億4355万	-1.33%	-	2.89
12/08	369	387	367	372	+1.92%	46,700	21億5514万	-0.53%	-	2.91

ウインテスト（6721）の株価チャート

2014/12/08～2015/05/08

株価推移

開示資料

決算

株式

チャート