ウインテスト（6721）の株価チャート

2018/01/26

2017/08/30～2018/01/26

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
2018
01/26	184	186	182	182	-1.62%	367,800	23億7344万	+7.06%	-	3.12
01/25	188	189	180	185	-1.6%	900,300	24億1256万	+8.82%	-	3.17
01/24	179	189	177	188	+7.43%	1,983,000	24億5168万	+11.24%	-	3.22
01/23	180	187	175	175	0%	2,049,100	22億8215万	+3.55%	-	3
01/22	173	177	170	175	+2.94%	693,600	22億8215万	+4.17%	-	3
01/19	169	173	169	170	+1.19%	502,500	22億1695万	+1.19%	-	2.91
01/18	169	177	168	168	0%	1,228,300	21億9087万	0%	-	2.88
01/17	171	173	168	168	-2.33%	448,700	21億9087万	-0.59%	-	2.88
01/16	175	175	169	172	-1.15%	778,000	22億4303万	+1.78%	-	2.95
01/15	171	175	168	174	+1.75%	572,500	22億6911万	+3.57%	-	2.98
01/12	171	174	171	171	0%	153,100	22億2999万	+1.79%	-	2.93
01/11	170	173	169	171	-0.58%	170,900	22億2999万	+1.79%	-	2.93
01/10	169	180	169	172	+2.38%	860,800	22億4303万	+2.38%	-	2.95
01/09	171	172	168	168	-1.75%	222,400	21億9087万	0%	-	2.88
01/05	166	171	165	171	+3.01%	173,300	22億2999万	+1.79%	-	2.93
01/04	164	168	164	166	+1.22%	139,200	21億6478万	-1.19%	-	2.85
2017
12/29	163	166	163	164	+0.61%	325,600	21億3870万	-2.96%	-	2.81
12/28	168	168	163	163	-1.21%	70,200	21億2566万	-3.55%	-	2.79
12/27	162	166	162	165	+2.48%	127,500	21億5174万	-2.37%	-	2.83
12/26	164	166	161	161	-1.23%	234,100	20億9958万	-4.73%	-	2.76
12/25	170	173	163	163	-3.55%	372,300	21億2566万	-4.12%	-	2.79
12/22	165	170	162	169	+3.05%	556,800	22億391万	-0.59%	-	2.9
12/21	165	166	162	164	-1.2%	200,300	21億3870万	-3.53%	-	2.81
12/20	165	168	162	166	-0.6%	353,600	21億6478万	-2.35%	-	2.85
12/19	168	169	166	167	-0.6%	155,300	21億7783万	-1.76%	-	2.86
12/18	168	170	167	168	0%	195,300	21億9087万	-1.18%	-	2.88
12/15	176	176	168	168	-4.55%	384,000	21億9087万	-1.18%	-	2.88
12/14	171	177	171	176	+2.92%	202,400	22億9519万	+3.53%	-	3.02
12/13	172	172	170	171	0%	82,700	22億2999万	+0.59%	-	2.93
12/12	171	175	170	171	-0.58%	167,700	22億2999万	+0.59%	-	2.93
12/11	172	184	168	172	0%	2,016,200	22億4303万	+1.18%	-	2.95
12/08	169	172	169	172	+1.18%	288,100	22億4303万	+1.18%	-	2.95
12/07	165	170	165	170	+3.03%	113,900	22億1695万	0%	-	2.91
12/06	167	167	163	165	-1.2%	102,700	21億5174万	-3.51%	-	2.83
12/05	168	168	165	167	-1.18%	116,100	21億7783万	-2.34%	-	2.86
12/04	169	171	167	169	0%	75,300	22億391万	-1.17%	-	2.9
12/01	171	171	168	169	-0.59%	80,700	22億391万	-1.74%	-	2.9
11/30	174	174	167	170	-2.3%	259,300	22億1695万	-1.16%	-	2.91
11/29	173	177	173	174	+0.58%	118,700	22億6911万	+1.16%	-	2.98
11/28	178	179	173	173	-2.81%	197,900	22億5607万	0%	-	2.97
11/27	173	180	170	178	+4.71%	466,700	23億2128万	+2.89%	-	3.05
11/24	168	172	168	170	-1.16%	212,400	22億1695万	-1.73%	-	2.91
11/22	169	174	169	172	+1.78%	179,500	22億4303万	-1.15%	-	2.95
11/21	170	170	166	169	-1.17%	94,500	22億391万	-2.87%	-	2.9
11/20	172	172	167	171	0%	118,700	22億2999万	-2.29%	-	2.93
11/17	166	172	165	171	+4.27%	234,800	22億2999万	-2.29%	-	2.93
11/16	160	166	160	164	+2.5%	136,700	21億3870万	-6.82%	-	2.81
11/15	166	166	159	160	-4.19%	416,400	20億8654万	-9.6%	-	2.74
11/14	171	171	167	167	-2.34%	158,700	21億7783万	-6.18%	-	2.86
11/13	172	173	170	171	-0.58%	132,900	22億2999万	-3.93%	-	2.93
11/10	171	173	169	172	+0.58%	142,800	22億4303万	-3.37%	-	2.95
11/09	172	175	169	171	-1.72%	208,900	22億2999万	-3.93%	-	2.93
11/08	174	175	171	174	+1.75%	98,600	22億6911万	-2.25%	-	2.98
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

ウインテスト（6721）の株価チャート

2017/08/30～2018/01/26

株価推移

開示資料

決算

株式

チャート