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

2019/03/07

2018/10/09～2019/03/07

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
2019
03/07	131	134	126	126	-5.97%	835,700	16億4316万	+16.67%	-	12.85
03/06	126	137	120	134	+10.74%	3,127,900	17億4749万	+25.23%	-	13.67
03/05	124	143	119	121	-3.2%	5,152,500	15億7796万	+14.15%	-	12.34
03/04	109	154	108	125	+16.82%	7,779,900	16億3012万	+19.05%	-	12.75
03/01	109	110	106	107	-1.83%	155,000	13億9538万	+1.9%	-	10.91
02/28	110	112	109	109	-1.8%	247,500	14億2146万	+4.81%	-	11.12
02/27	112	114	111	111	-1.77%	184,500	14億4755万	+6.73%	-	11.32
02/26	114	115	110	113	-0.88%	214,800	14億7363万	+8.65%	-	11.53
02/25	113	116	113	114	+1.79%	523,100	14億8667万	+10.68%	-	11.63
02/22	111	119	107	112	+5.66%	1,408,900	14億6059万	+8.74%	-	11.42
02/21	102	112	100	106	+4.95%	1,404,400	13億8234万	+2.91%	-	10.81
02/20	104	105	101	101	-1.94%	100,800	13億1714万	-0.98%	-	10.3
02/19	102	103	100	103	+1.98%	103,300	13億4322万	+0.98%	-	10.51
02/18	100	101	99	101	+2.02%	68,300	13億1714万	-0.98%	-	10.3
02/15	99	99	97	99	0%	92,300	12億9105万	-2.94%	-	10.1
02/14	101	102	99	99	-1.98%	136,400	12億9105万	-2.94%	-	10.1
02/13	100	102	99	101	+3.06%	73,200	13億1714万	-0.98%	-	10.3
02/12	98	100	97	98	+1.03%	103,200	12億7801万	-3.92%	-	10
02/08	101	101	97	97	-3.96%	160,400	12億6497万	-4.9%	-	9.89
02/07	104	106	101	101	-1.94%	218,100	13億1714万	-0.98%	-	10.3
02/06	105	106	103	103	-0.96%	103,600	13億4322万	+0.98%	-	10.51
02/05	105	106	103	104	0%	97,100	13億5626万	+2.97%	-	10.61
02/04	101	106	100	104	+2.97%	298,100	13億5626万	+4%	-	10.61
02/01	103	104	101	101	0%	129,600	13億1714万	+1%	-	10.3
01/31	101	105	101	101	+2.02%	322,200	13億1714万	+2.02%	-	10.3
01/30	110	110	99	99	-9.17%	714,000	12億9105万	0%	-	10.1
01/29	111	116	108	109	-4.39%	762,600	14億2146万	+10.1%	-	11.12
01/28	107	132	106	114	+6.54%	4,377,700	14億8667万	+14%	-	11.63
01/25	104	109	104	107	+2.88%	219,900	13億9538万	+7%	-	10.91
01/24	105	106	102	104	+0.97%	241,000	13億5626万	+2.97%	-	10.61
01/23	102	107	102	103	0%	270,500	13億4322万	+0.98%	-	10.51
01/22	101	111	101	103	+1.98%	1,188,200	13億4322万	0%	-	10.51
01/21	104	104	101	101	-0.98%	65,600	13億1714万	-2.88%	-	10.3
01/18	104	104	102	102	-0.97%	112,000	13億3018万	-2.86%	-	10.4
01/17	102	104	101	103	+1.98%	163,800	13億4322万	-2.83%	-	10.51
01/16	102	105	101	101	0%	130,700	13億1714万	-5.61%	-	10.3
01/15	99	102	99	101	+2.02%	75,200	13億1714万	-7.34%	-	10.3
01/11	99	102	98	99	-1%	133,400	12億9105万	-10%	-	10.1
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

ウインテスト（6721）の株価チャート

2018/10/09～2019/03/07

株価推移

開示資料

決算

株式

チャート