ウインテスト（6721）の株価チャート

2017/07/03

2017/02/08～2017/07/03

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
2017
07/03	171	176	169	174	+1.16%	409,700	22億6911万	+1.75%	-	2.01
06/30	169	173	169	172	-1.15%	315,400	22億4303万	+1.18%	-	1.99
06/29	171	176	171	174	+1.75%	276,700	22億6911万	+2.96%	-	2.01
06/28	173	175	171	171	-1.72%	230,800	22億2999万	+1.18%	-	1.97
06/27	175	177	171	174	-0.57%	302,800	22億6911万	+2.96%	-	2.01
06/26	174	175	168	175	+3.55%	283,900	22億8215万	+4.17%	-	2.02
06/23	174	175	169	169	-3.43%	224,900	22億391万	+0.6%	-	1.95
06/22	172	175	170	175	+1.74%	287,500	22億8215万	+4.79%	-	2.02
06/21	173	173	169	172	-0.58%	253,500	22億4303万	+3.61%	-	1.99
06/20	175	175	171	173	-0.57%	168,600	22億5607万	+4.22%	-	2
06/19	173	176	171	174	+2.96%	173,000	22億6911万	+5.45%	-	2.01
06/16	168	177	166	169	+1.81%	327,700	22億391万	+2.42%	-	1.95
06/15	167	170	165	166	-3.49%	460,800	21億6478万	+1.22%	-	1.92
06/14	178	179	168	172	-2.82%	490,000	22億4303万	+4.88%	-	1.99
06/13	184	188	177	177	-1.12%	850,800	23億823万	+7.93%	-	2.04
06/12	174	192	170	179	+2.87%	2,439,500	23億3432万	+9.15%	-	2.07
06/09	178	179	172	174	-1.14%	907,400	22億6911万	+6.75%	-	2.01
06/08	174	198	173	176	+2.92%	6,255,400	22億9519万	+7.98%	-	2.03
06/07	164	175	162	171	+4.27%	523,100	22億2999万	+5.56%	-	1.97
06/06	171	171	164	164	-4.09%	469,000	21億3870万	+1.23%	-	1.89
06/05	165	174	162	171	+3.64%	696,900	22億2999万	+5.56%	-	1.97
06/02	162	167	161	165	+2.48%	409,500	21億5174万	+1.85%	-	1.9
06/01	161	164	160	161	+0.63%	343,700	20億9958万	0%	-	1.86
05/31	158	162	157	160	+1.91%	177,100	20億8654万	-0.62%	-	1.85
05/30	158	159	157	157	0%	108,900	20億4742万	-2.48%	-	1.81
05/29	161	162	157	157	-2.48%	259,400	20億4742万	-3.09%	-	1.81
05/26	164	164	161	161	-1.83%	94,900	20億9958万	-0.62%	-	1.86
05/25	163	164	161	164	+1.23%	87,700	21億3870万	+1.23%	-	1.89
05/24	160	164	160	162	+1.89%	338,100	21億1262万	0%	-	1.87
05/23	160	166	159	159	-0.63%	429,500	20億7350万	-1.85%	-	1.84
05/22	159	161	158	160	0%	203,500	20億8654万	-1.23%	-	1.85
05/19	158	161	158	160	+1.27%	164,700	20億8654万	-0.62%	-	1.85
05/18	157	158	156	158	+0.64%	178,400	20億6046万	-1.86%	-	1.82
05/17	160	160	157	157	-1.88%	118,400	20億4742万	-3.09%	-	1.81
05/16	162	162	158	160	-0.62%	196,200	20億8654万	-0.62%	-	1.85
05/15	159	162	157	161	+0.63%	233,300	20億9958万	0%	-	1.86
05/12	161	163	160	160	-0.62%	123,600	20億8654万	-0.62%	-	1.85
05/11	167	167	160	161	-4.17%	290,400	20億9958万	0%	-	1.86
05/10	167	168	165	168	+0.6%	119,800	21億9087万	+4.35%	-	1.94
05/09	167	167	165	167	+0.6%	154,700	21億7783万	+3.73%	-	1.93
05/08	164	171	163	166	+3.11%	228,900	21億6478万	+3.11%	-	1.92
05/02	161	164	160	161	-0.62%	216,100	20億9958万	0%	-	1.86
05/01	170	175	162	162	-1.22%	982,800	21億1262万	+0.62%	-	1.87
04/28	164	165	162	164	0%	163,500	21億3870万	+1.86%	-	1.89
04/27	165	165	163	164	0%	88,100	21億3870万	+1.86%	-	1.89
04/26	164	166	162	164	+1.86%	209,600	21億3870万	+1.86%	-	1.89
04/25	157	165	157	161	+2.55%	271,500	20億9958万	0%	-	1.86
04/24	166	166	157	157	-4.85%	350,400	20億4742万	-2.48%	-	1.81
04/21	169	169	165	165	-1.2%	170,800	21億5174万	+2.48%	-	1.9
04/20	166	170	164	167	+1.21%	251,000	21億7783万	+3.73%	-	1.93
04/19	164	168	164	165	0%	228,900	21億5174万	+1.85%	-	1.9
04/18	169	172	162	165	+3.13%	1,030,900	21億5174万	+1.23%	-	1.9
04/17	152	164	152	160	+3.23%	578,000	20億8654万	-3.03%	-	1.85
04/14	151	162	151	155	+0.65%	847,000	20億2133万	-6.63%	-	1.79
04/13	151	157	149	154	-0.65%	420,700	20億829万	-8.33%	-	1.78
04/12	156	158	153	155	-1.27%	515,800	20億2133万	-8.82%	-	1.79
04/11	160	160	156	157	-3.09%	412,300	20億4742万	-8.72%	-	1.81
04/10	155	162	155	162	+3.85%	407,500	21億1262万	-6.9%	-	1.87
04/07	156	160	151	156	0%	648,400	20億3438万	-10.86%	-	1.8
04/06	163	163	156	156	-3.7%	813,600	20億3438万	-12.36%	-	1.8
04/05	164	167	161	162	0%	502,900	21億1262万	-10%	-	1.87
04/04	171	184	161	162	+0.62%	2,536,800	21億1262万	-10.5%	-	1.87
04/03	161	168	161	161	-1.23%	393,400	20億9958万	-12.02%	-	1.86
03/31	163	166	162	163	-1.21%	433,700	21億2566万	-11.89%	-	1.88
03/30	170	178	165	165	-4.62%	1,181,000	21億5174万	-11.76%	-	1.9
03/29	155	184	155	173	+11.61%	6,615,600	22億5607万	-7.98%	-	2
03/28	158	160	155	155	+1.31%	251,100	20億2133万	-18.42%	-	1.79
03/27	163	164	153	153	-5.56%	638,800	19億9525万	-20.31%	-	1.77
03/24	160	164	160	162	+0.62%	234,500	21億1262万	-16.06%	-	1.87
03/23	161	165	160	161	0%	535,500	20億9958万	-17.44%	-	1.86
03/22	166	168	160	161	-3.59%	808,000	20億9958万	-18.27%	-	1.86
03/21	171	172	167	167	-1.18%	473,700	20億2442万	-16.08%	-	1.79
03/17	173	174	169	169	-1.17%	500,900	20億4866万	-15.5%	-	1.81
03/16	170	179	167	171	-7.57%	1,686,400	20億7291万	-15.35%	-	1.83
03/15	193	195	185	185	-4.15%	456,700	22億4262万	-8.87%	-	1.99
03/14	195	198	191	193	-2.53%	355,200	23億3960万	-5.85%	-	2.07
03/13	198	200	195	198	0%	282,800	24億21万	-3.88%	-	2.12
03/10	201	201	194	198	-1%	748,100	24億21万	-3.88%	-	2.12
03/09	201	203	199	200	-0.99%	247,100	24億2446万	-3.38%	-	2.15
03/08	202	204	200	202	0%	316,500	24億4870万	-2.42%	-	2.17
03/07	205	205	201	202	-1.46%	629,500	24億4870万	-2.88%	-	2.17
03/06	203	208	203	205	+0.49%	428,400	24億8507万	-1.91%	-	2.2
03/03	211	218	204	204	-3.32%	1,623,900	24億7294万	-2.39%	-	2.19
03/02	208	214	204	211	+1.93%	849,300	25億5780万	+0.96%	-	2.26
03/01	201	208	201	207	+2.48%	474,900	25億931万	-0.48%	-	2.22
02/28	203	206	201	202	-0.49%	413,500	24億4870万	-2.42%	-	2.17
02/27	210	210	202	203	-3.33%	730,200	24億6082万	-1.46%	-	2.18
02/24	207	213	203	210	+0.96%	704,400	25億4568万	+2.94%	-	2.25
02/23	209	212	207	208	0%	467,800	25億2143万	+2.46%	-	2.23
02/22	211	214	204	208	-1.42%	911,700	25億2143万	+3.48%	-	2.23
02/21	203	215	201	211	+4.98%	1,676,400	21億4848万	+5.5%	-	1.9
02/20	202	204	198	201	+1.52%	596,100	20億4666万	+1.52%	-	1.81
02/17	203	203	198	198	-2.46%	691,200	20億1611万	0%	-	1.78
02/16	204	214	203	203	-0.98%	1,293,800	20億6702万	+3.05%	-	1.83
02/15	202	208	198	205	+1.49%	920,600	20億8739万	+4.59%	-	1.85
02/14	205	206	200	202	-0.98%	675,600	20億5684万	+3.59%	-	1.82
02/13	208	211	200	204	-4.23%	1,232,900	20億7720万	+4.62%	-	1.84
02/10	217	219	207	213	0%	1,761,500	21億6885万	+9.79%	-	1.92
02/09	219	223	206	213	-2.29%	2,195,400	21億6885万	+9.79%	-	1.92
02/08	224	234	218	218	+0.46%	5,662,100	22億1976万	+12.37%	-	1.96

ウインテスト（6721）の株価チャート

2017/02/08～2017/07/03

株価推移

開示資料

決算

株式

チャート