ウインテスト（6721）の株価チャート

2017/11/07

2017/06/14～2017/11/07

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
11/07	170	172	170	171	+0.59%	93,200	22億2999万	-3.93%	-	2.93
11/06	174	174	170	170	-2.3%	267,800	22億1695万	-4.49%	-	2.91
11/02	177	178	174	174	-1.69%	165,500	22億6911万	-2.25%	-	2.98
11/01	177	180	177	177	0%	234,700	23億823万	-1.12%	-	3.03
10/31	176	179	174	177	+0.57%	204,100	23億823万	-1.12%	-	3.03
10/30	177	182	176	176	0%	209,500	22億9519万	-1.68%	-	3.02
10/27	176	179	175	176	0%	186,500	22億9519万	-1.12%	-	3.02
10/26	176	177	174	176	-0.56%	217,700	22億9519万	-0.56%	-	3.02
10/25	180	180	176	177	-1.67%	316,500	23億823万	0%	-	3.03
10/24	184	184	179	180	-2.17%	251,200	23億4736万	+2.27%	-	3.09
10/23	186	188	182	184	+0.55%	446,700	23億9952万	+4.55%	-	3.15
10/20	179	184	178	183	+2.23%	306,700	23億8648万	+4.57%	-	3.14
10/19	179	183	178	179	0%	310,700	23億3432万	+2.87%	-	3.07
10/18	181	183	179	179	-2.19%	226,700	23億3432万	+3.47%	-	3.07
10/17	181	184	180	183	+1.67%	236,500	23億8648万	+6.4%	-	3.14
10/16	185	186	177	180	-2.7%	669,400	23億4736万	+5.26%	-	3.09
10/13	188	190	185	185	-3.65%	654,500	24億1256万	+8.82%	-	3.17
10/12	189	193	185	192	+4.35%	1,428,200	25億385万	+14.29%	-	3.29
10/11	186	186	182	184	+0.55%	669,500	23億9952万	+10.18%	-	3.15
10/10	179	185	175	183	+5.78%	1,231,300	23億8648万	+10.24%	-	3.14
10/06	171	175	171	173	+1.17%	309,400	22億5607万	+4.85%	-	2.97
10/05	174	175	171	171	-1.72%	419,000	22億2999万	+4.27%	-	2.93
10/04	175	179	170	174	+1.16%	1,763,200	22億6911万	+6.1%	-	2.98
10/03	175	201	172	172	-2.82%	8,507,900	22億4303万	+4.88%	-	2.95
10/02	172	179	171	177	+2.91%	356,100	23億823万	+8.59%	-	3.03
09/29	173	179	171	172	-1.15%	577,100	22億4303万	+5.52%	-	2.95
09/28	192	193	172	174	-6.45%	1,920,700	22億6911万	+7.41%	-	2.98
09/27	178	188	176	186	+4.49%	1,573,300	24億2560万	+14.81%	-	3.19
09/26	172	178	168	178	+4.71%	1,473,300	23億2128万	+10.56%	-	3.05
09/25	161	170	161	170	+6.25%	468,900	22億1695万	+6.25%	-	2.91
09/22	165	167	160	160	-2.44%	401,000	20億8654万	+0.63%	-	2.74
09/21	161	165	161	164	+1.86%	210,800	21億3870万	+3.14%	-	2.81
09/20	161	162	159	161	0%	174,700	20億9958万	+1.26%	-	2.76
09/19	164	169	160	161	-2.42%	337,400	20億9958万	+1.26%	-	2.76
09/15	160	167	159	165	+3.77%	257,100	21億5174万	+3.77%	-	2.83
09/14	161	167	158	159	-1.24%	712,300	20億7350万	+0.63%	-	2.73
09/13	157	161	156	161	+3.21%	141,700	20億9958万	+1.9%	-	2.76
09/12	153	162	153	156	0%	522,700	20億3438万	-1.27%	-	2.67
09/11	153	158	153	156	+1.96%	94,300	20億3438万	-1.27%	-	2.67
09/08	152	156	151	153	0%	121,300	19億9525万	-3.16%	-	2.62
09/07	155	156	152	153	+0.66%	200,000	19億9525万	-3.77%	-	2.62
09/06	148	155	147	152	+0.66%	192,500	19億8221万	-4.4%	-	2.61
09/05	161	161	145	151	-5.03%	616,600	19億6917万	-5.03%	-	2.59
09/04	164	169	159	159	-3.05%	321,100	20億7350万	-0.63%	-	2.73
09/01	175	176	164	164	+0.61%	1,102,000	21億3870万	+2.5%	-	2.81
08/31	162	163	161	163	+0.62%	71,500	21億2566万	+1.24%	-	2.79
08/30	162	163	160	162	+1.25%	106,900	21億1262万	+0.62%	-	2.78
08/29	161	162	158	160	-0.62%	108,200	20億8654万	-0.62%	-	2.74
08/28	161	162	161	161	-0.62%	65,000	20億9958万	-0.62%	-	2.76
08/25	161	164	161	162	+0.62%	96,600	21億1262万	0%	-	2.78
08/24	161	162	160	161	0%	42,300	20億9958万	-0.62%	-	2.76
08/23	161	162	159	161	+0.63%	65,000	20億9958万	-0.62%	-	2.76
08/22	159	162	157	160	+1.27%	39,200	20億8654万	-1.84%	-	2.74
08/21	160	161	158	158	-1.86%	39,700	20億6046万	-3.07%	-	2.71
08/18	159	162	157	161	-0.62%	91,800	20億9958万	-1.83%	-	2.76
08/17	159	162	159	162	+1.25%	90,700	21億1262万	-1.22%	-	2.78
08/16	154	162	154	160	+4.58%	224,000	20億8654万	-3.03%	-	2.74
08/15	154	155	153	153	+0.66%	75,200	19億9525万	-7.27%	-	2.62
08/14	153	154	151	152	-1.3%	176,000	19億8221万	-8.43%	-	2.61
08/10	156	156	154	154	-1.91%	141,500	20億829万	-7.23%	-	2.64
08/09	159	159	154	157	-1.26%	180,700	20億4742万	-5.99%	-	2.69
08/08	159	161	158	159	0%	92,100	20億7350万	-4.79%	-	2.73
08/07	162	163	159	159	-1.85%	193,800	20億7350万	-5.36%	-	2.73
08/04	160	164	158	162	+1.89%	202,800	21億1262万	-3.57%	-	2.78
08/03	162	164	159	159	-1.85%	187,500	20億7350万	-5.92%	-	2.73
08/02	157	163	157	162	+1.25%	280,500	21億1262万	-4.14%	-	2.78
08/01	166	166	160	160	-3.61%	628,700	20億8654万	-5.88%	-	2.74
07/31	168	169	166	166	-1.19%	229,700	21億6478万	-2.35%	-	1.92
07/28	172	172	168	168	-1.75%	295,200	21億9087万	-1.75%	-	1.94
07/27	174	174	170	171	-1.72%	265,700	22億2999万	0%	-	1.97
07/26	170	175	169	174	+2.96%	664,700	22億6911万	+1.75%	-	2.01
07/25	172	172	167	169	-1.17%	256,800	22億391万	-1.17%	-	1.95
07/24	170	173	168	171	+1.18%	366,900	22億2999万	0%	-	1.97
07/21	168	170	168	169	+1.81%	303,800	22億391万	-1.17%	-	1.95
07/20	168	170	166	166	-1.19%	425,400	21億6478万	-2.92%	-	1.92
07/19	168	170	167	168	0%	228,400	21億9087万	-1.75%	-	1.94
07/18	170	170	167	168	-1.75%	387,800	21億9087万	-1.75%	-	1.94
07/14	170	172	170	171	+0.59%	148,800	22億2999万	-0.58%	-	1.97
07/13	175	175	169	170	-2.86%	434,400	22億1695万	-1.16%	-	1.96
07/12	173	177	173	175	+0.57%	506,100	22億8215万	+1.74%	-	2.02
07/11	170	177	170	174	+2.96%	874,200	22億6911万	+1.16%	-	2.01
07/10	170	171	169	169	0%	179,400	22億391万	-1.74%	-	1.95
07/07	168	171	168	169	+0.6%	154,100	22億391万	-1.74%	-	1.95
07/06	170	172	167	168	-0.59%	294,200	21億9087万	-2.33%	-	1.94
07/05	168	172	168	169	+1.2%	275,100	22億391万	-1.17%	-	1.95
07/04	175	181	167	167	-4.02%	955,700	21億7783万	-2.34%	-	1.93
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

ウインテスト（6721）の株価チャート

2017/06/14～2017/11/07

株価推移

開示資料

決算

株式

チャート