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

2019/05/08

2018/11/30～2019/05/08

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
05/08	114	114	112	112	-0.88%	29,700	14億6059万	-5.88%	-	11.42
05/07	113	114	112	113	0%	40,200	14億7363万	-5.83%	-	11.53
04/26	113	114	112	113	0%	36,500	14億7363万	-5.83%	-	11.53
04/25	116	116	113	113	-1.74%	33,600	14億7363万	-5.83%	-	11.53
04/24	115	118	115	115	-0.86%	67,400	14億9971万	-4.17%	-	11.73
04/23	117	117	114	116	-1.69%	117,700	15億1275万	-4.13%	-	11.83
04/22	119	120	118	118	-2.48%	74,600	15億3883万	-2.48%	-	12.04
04/19	120	122	120	121	+0.83%	100,600	15億7796万	0%	-	12.34
04/18	120	122	120	120	-0.83%	91,700	15億6492万	-0.83%	-	12.24
04/17	120	122	120	121	+0.83%	80,200	15億7796万	0%	-	12.34
04/16	122	123	120	120	0%	56,800	15億6492万	-0.83%	-	12.24
04/15	120	122	119	120	+1.69%	104,500	15億6492万	-0.83%	-	12.24
04/12	124	124	118	118	-4.84%	177,900	15億3883万	-2.48%	-	12.04
04/11	125	127	123	124	-1.59%	160,800	16億1708万	+1.64%	-	12.65
04/10	124	127	124	126	+0.8%	100,200	16億4316万	+3.28%	-	12.85
04/09	123	128	123	125	+0.81%	150,500	16億3012万	+2.46%	-	12.75
04/08	121	125	121	124	+3.33%	115,400	16億1708万	+1.64%	-	12.65
04/05	119	122	119	120	0%	119,600	15億6492万	-0.83%	-	12.24
04/04	120	121	119	120	+0.84%	56,800	15億6492万	-0.83%	-	12.24
04/03	121	124	119	119	0%	128,300	15億5187万	-0.83%	-	12.14
04/02	126	126	119	119	-4.03%	120,700	15億5187万	-0.83%	-	12.14
04/01	120	125	119	124	+3.33%	136,300	16億1708万	+3.33%	-	12.65
03/29	120	122	120	120	-1.64%	90,600	15億6492万	+0.84%	-	12.24
03/28	120	122	119	122	+0.83%	53,600	15億9100万	+2.52%	-	12.44
03/27	119	122	118	121	+3.42%	79,400	15億7796万	+2.54%	-	12.34
03/26	117	119	116	117	+0.86%	108,500	15億2579万	0%	-	11.93
03/25	119	119	115	116	-3.33%	198,800	15億1275万	-0.85%	-	11.83
03/22	124	124	119	120	-2.44%	170,300	15億6492万	+3.45%	-	12.24
03/20	127	127	123	123	-2.38%	138,300	16億404万	+6.96%	-	12.55
03/19	121	128	121	126	+5%	425,500	16億4316万	+10.53%	-	12.85
03/18	120	124	117	120	0%	336,700	15億6492万	+6.19%	-	12.24
03/15	125	125	120	120	-3.23%	269,600	15億6492万	+7.14%	-	12.24
03/14	124	125	120	124	0%	307,200	16億1708万	+11.71%	-	12.65
03/13	123	125	120	124	0%	217,600	16億1708万	+11.71%	-	12.65
03/12	120	129	120	124	+5.98%	1,171,300	16億1708万	+12.73%	-	12.65
03/11	118	120	116	117	-2.5%	369,600	15億2579万	+7.34%	-	11.93
03/08	122	123	119	120	-4.76%	579,600	15億6492万	+11.11%	-	12.24
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

ウインテスト（6721）の株価チャート

2018/11/30～2019/05/08

株価推移

開示資料

決算

株式

チャート