ウインテスト（6721）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2019/01/10

2018/08/13～2019/01/10

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
2019
01/10	100	100	97	100	0%	243,900	13億410万	-10.71%	-	10.2
01/09	98	107	97	100	0%	865,000	13億410万	-11.5%	-	10.2
01/08	98	101	98	100	0%	286,800	13億410万	-13.04%	-	10.2
01/07	95	101	95	100	+6.38%	190,900	13億410万	-13.79%	-	10.2
01/04	89	94	88	94	+3.3%	192,000	12億2585万	-19.66%	-	9.59
2018
12/28	94	95	91	91	-4.21%	208,600	11億8673万	-23.53%	-	9.28
12/27	93	96	92	95	+6.74%	311,500	12億3889万	-20.83%	-	9.69
12/26	89	92	87	89	+1.14%	448,100	11億6064万	-27.05%	-	9.08
12/25	94	94	87	88	-1.12%	584,500	11億4760万	-28.46%	-	8.98
12/21	94	102	87	89	0%	1,236,300	11億6064万	-28.8%	-	9.08
12/20	100	100	86	89	-11%	893,200	11億6064万	-29.37%	-	9.08
12/19	101	104	99	100	-2.91%	271,200	13億410万	-21.88%	-	10.2
12/18	108	109	100	103	-8.04%	719,200	13億4322万	-20.16%	-	10.51
12/17	127	136	105	112	-13.85%	4,114,700	14億6059万	-13.85%	-	11.42
12/14	127	130	126	130	+0.78%	103,900	16億9533万	0%	-	13.26
12/13	129	130	129	129	-0.77%	37,400	16億8228万	-0.77%	-	13.16
12/12	126	130	126	130	+4.84%	158,700	16億9533万	0%	-	13.26
12/11	128	129	124	124	-3.13%	126,100	16億1708万	-4.62%	-	12.65
12/10	128	129	126	128	-1.54%	93,300	16億6924万	-2.29%	-	13.06
12/07	129	132	128	130	+1.56%	74,100	16億9533万	-0.76%	-	13.26
12/06	135	135	128	128	-4.48%	214,500	16億6924万	-2.29%	-	13.06
12/05	133	135	133	134	-0.74%	74,400	17億4749万	+2.29%	-	13.67
12/04	137	138	135	135	-1.46%	95,300	17億6053万	+3.85%	-	13.77
12/03	137	138	136	137	0%	71,300	17億8661万	+5.38%	-	13.97
11/30	137	140	136	137	-0.72%	161,700	17億8661万	+6.2%	-	13.97
11/29	139	141	136	138	0%	209,000	17億9965万	+6.98%	-	14.08
11/28	134	141	134	138	+2.22%	256,300	17億9965万	+7.81%	-	14.08
11/27	135	138	135	135	+0.75%	255,500	17億6053万	+5.47%	-	13.77
11/26	132	134	130	134	+2.29%	164,100	17億4749万	+4.69%	-	13.67
11/22	129	133	129	131	+1.55%	207,900	17億837万	+2.34%	-	13.36
11/21	124	130	124	129	+1.57%	289,200	16億8228万	+0.78%	-	13.16
11/20	141	141	127	127	+0.79%	2,017,000	16億5620万	-0.78%	-	12.95
11/19	124	127	122	126	+2.44%	77,200	16億4316万	-1.56%	-	12.85
11/16	126	126	123	123	-1.6%	91,400	16億404万	-3.91%	-	12.55
11/15	126	127	125	125	0%	74,200	16億3012万	-2.34%	-	12.75
11/14	127	128	125	125	-2.34%	110,000	16億3012万	-2.34%	-	12.75
11/13	123	130	123	128	+2.4%	110,500	16億6924万	0%	-	13.06
11/12	128	129	125	125	-2.34%	143,500	16億3012万	-2.34%	-	12.75
11/09	135	137	128	128	-3.76%	313,800	16億6924万	0%	-	13.06
11/08	132	133	132	133	0%	90,200	17億3445万	+3.91%	-	13.57
11/07	129	135	128	133	+3.91%	179,000	17億3445万	+3.91%	-	13.57
11/06	130	131	127	128	-1.54%	102,300	16億6924万	0%	-	13.06
11/05	128	132	128	130	+1.56%	130,700	16億9533万	+1.56%	-	13.26
11/02	127	130	127	128	0%	71,500	16億6924万	0%	-	13.06
11/01	127	130	126	128	-0.78%	119,300	16億6924万	0%	-	13.06
10/31	125	133	125	129	+0.78%	204,700	16億8228万	+0.78%	-	13.16
10/30	119	129	117	128	+7.56%	308,300	16億6924万	0%	-	13.06
10/29	124	125	119	119	-2.46%	214,000	15億5187万	-7.03%	-	12.14
10/26	129	129	122	122	-2.4%	358,200	15億9100万	-5.43%	-	12.44
10/25	124	140	122	125	-0.79%	1,236,800	16億3012万	-3.1%	-	12.75
10/24	130	131	126	126	-3.08%	363,700	16億4316万	-2.33%	-	12.85
10/23	137	142	130	130	-1.52%	1,051,300	16億9533万	0%	-	13.26
10/22	131	134	130	132	-0.75%	388,500	17億2141万	+2.33%	-	13.46
10/19	135	136	130	133	-5%	1,062,200	17億3445万	+2.31%	-	13.57
10/18	132	162	131	140	+9.38%	8,623,600	18億2574万	+7.69%	-	14.28
10/17	130	132	128	128	0%	124,200	16億6924万	-1.54%	-	13.06
10/16	129	134	128	128	-0.78%	252,100	16億6924万	-0.78%	-	13.06
10/15	124	133	124	129	+4.03%	396,900	16億8228万	0%	-	13.16
10/12	117	127	117	124	+5.08%	187,700	16億1708万	-4.62%	-	12.65
10/11	117	121	117	118	-4.84%	239,900	15億3883万	-9.23%	-	12.04
10/10	130	132	124	124	-3.13%	329,300	16億1708万	-5.34%	-	12.65
10/09	122	130	122	128	+3.23%	170,900	16億6924万	-3.03%	-	13.06
10/05	128	128	124	124	-3.13%	120,300	16億1708万	-6.06%	-	12.65
10/04	129	131	128	128	-0.78%	114,700	16億6924万	-3.76%	-	13.06
10/03	130	131	129	129	-2.27%	68,500	16億8228万	-3.01%	-	13.16
10/02	132	132	131	132	+1.54%	62,400	17億2141万	-0.75%	-	13.46
10/01	130	132	128	130	+1.56%	101,000	16億9533万	-2.26%	-	13.26
09/28	127	129	127	128	0%	116,100	16億6924万	-3.76%	-	13.06
09/27	131	131	127	128	-2.29%	138,000	16億6924万	-3.76%	-	13.06
09/26	133	133	131	131	-1.5%	127,200	17億837万	-1.5%	-	13.36
09/25	133	133	131	133	0%	71,400	17億3445万	0%	-	13.57
09/21	135	136	131	133	-0.75%	111,700	17億3445万	0%	-	13.57
09/20	133	135	132	134	+1.52%	63,600	17億4749万	+1.52%	-	13.67
09/19	133	135	132	132	0%	74,300	17億2141万	0%	-	13.46
09/18	128	139	126	132	+1.54%	452,700	17億2141万	0%	-	13.46
09/14	128	133	128	130	+0.78%	210,600	16億9533万	-1.52%	-	13.26
09/13	133	133	128	129	-5.15%	231,800	16億8228万	-2.27%	-	13.16
09/12	136	136	132	136	-0.73%	203,900	17億7357万	+2.26%	-	13.87
09/11	135	137	132	137	+2.24%	107,100	17億8661万	+3.01%	-	13.97
09/10	126	134	126	134	+7.2%	94,200	17億4749万	+0.75%	-	13.67
09/07	129	129	125	125	-2.34%	57,400	16億3012万	-6.02%	-	12.75
09/06	133	134	128	128	-5.19%	174,600	16億6924万	-4.48%	-	13.06
09/05	136	139	134	135	-1.46%	72,800	17億6053万	0%	-	13.77
09/04	139	139	137	137	0%	15,800	17億8661万	+1.48%	-	13.97
09/03	140	140	137	137	-2.14%	59,400	17億8661万	+0.74%	-	13.97
08/31	139	140	136	140	+0.72%	61,400	18億2574万	+2.94%	-	14.28
08/30	139	140	138	139	-0.71%	25,000	18億1269万	+1.46%	-	14.18
08/29	136	140	136	140	+1.45%	79,900	18億2574万	+2.19%	-	14.28
08/28	136	140	136	138	+2.22%	152,700	17億9965万	0%	-	14.08
08/27	131	136	130	135	+3.85%	169,700	17億6053万	-2.17%	-	13.77
08/24	128	132	126	130	+2.36%	141,400	16億9533万	-6.47%	-	13.26
08/23	124	128	124	127	+2.42%	64,500	16億5620万	-9.29%	-	12.95
08/22	122	125	122	124	+0.81%	77,900	16億1708万	-12.06%	-	12.65
08/21	125	126	123	123	-3.91%	123,600	16億403万	-13.38%	-	12.55
08/20	132	132	127	128	-2.29%	53,300	16億6923万	-10.49%	-	13.06
08/17	128	131	128	131	+3.15%	55,900	17億835万	-8.39%	-	13.36
08/16	129	130	127	127	-2.31%	60,400	16億5619万	-11.81%	-	12.95
08/15	130	131	128	130	+0.78%	56,000	16億9531万	-10.34%	-	13.26
08/14	129	131	125	129	+0.78%	222,600	16億8227万	-11.64%	-	13.16
08/13	134	134	128	128	-6.57%	292,100	16億6923万	-12.33%	-	13.06

ウインテスト（6721）の株価チャート

2018/08/13～2019/01/10

株価推移

開示資料

決算

株式

チャート