進和（7607）の株価チャート

2005/12/02

2005/07/08～2005/12/02

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
2007	9/1, 株式分割 1→1.1
2006	9/1, 株式分割 1→1.1
2005
12/02	2,686	2,727	2,612	2,727	-0.9%	66,187	-	+17.3%	-	-
12/01	2,504	2,802	2,504	2,752	+9.9%	79,618	-	+19.81%	-	-
11/30	2,512	2,537	2,504	2,504	-1.3%	13,310	-	+10.56%	-	-
11/29	2,537	2,554	2,504	2,537	+1.66%	22,385	-	+13.12%	-	-
11/28	2,521	2,562	2,488	2,496	-0.33%	40,293	-	+12.48%	-	-
11/25	2,496	2,521	2,463	2,504	+0.33%	19,360	-	+13.98%	-	-
11/24	2,475	2,537	2,450	2,496	+0.83%	29,766	-	+14.81%	-	-
11/22	2,434	2,529	2,430	2,475	0%	27,467	-	+15.07%	-	-
11/21	2,562	2,587	2,475	2,475	-2.44%	56,265	-	+16.15%	-	-
11/18	2,355	2,587	2,351	2,537	+9.25%	119,427	-	+20.25%	-	-
11/17	2,281	2,339	2,281	2,322	+1.81%	51,788	-	+11.49%	-	-
11/16	2,252	2,285	2,244	2,281	+0.55%	30,492	-	+10.51%	-	-
11/15	2,310	2,310	2,248	2,269	-0.9%	35,937	-	+10.83%	-	-
11/14	2,318	2,318	2,256	2,289	+1.65%	86,394	-	+12.83%	-	-
11/11	2,116	2,273	2,103	2,252	+7.5%	87,725	-	+12.27%	-	-
11/10	2,087	2,128	2,079	2,095	-0.39%	15,367	-	+5.49%	-	-
11/09	2,124	2,128	2,099	2,103	-1.36%	22,264	-	+6.71%	-	-
11/08	2,132	2,149	2,116	2,132	-0.77%	20,328	-	+9.01%	-	-
11/07	2,149	2,157	2,099	2,149	-0.38%	46,464	-	+10.7%	-	-
11/04	2,140	2,161	2,087	2,157	+0.77%	76,230	-	+12%	-	-
11/02	2,149	2,161	2,116	2,140	-0.96%	83,369	-	+11.95%	-	-
11/01	2,145	2,190	2,136	2,161	+1.16%	52,635	-	+13.86%	-	-
10/31	2,083	2,149	2,083	2,136	+2.99%	53,966	-	+13.64%	-	-
10/28	2,099	2,099	2,066	2,074	+0.4%	49,247	-	+11.41%	-	-
10/27	2,012	2,083	2,004	2,066	+2.88%	83,369	-	+11.92%	-	-
10/26	1,983	2,017	1,967	2,008	+1.67%	46,948	-	+9.74%	-	-
10/25	1,946	1,979	1,942	1,975	+1.49%	57,475	-	+8.77%	-	-
10/24	1,942	1,955	1,938	1,946	+0.64%	45,738	-	+7.89%	-	-
10/21	1,917	1,946	1,913	1,934	-0.21%	35,816	-	+7.92%	-	-
10/20	1,921	1,942	1,909	1,938	+0.64%	62,678	-	+8.82%	-	-
10/19	1,930	1,942	1,901	1,926	-0.43%	57,233	-	+8.85%	-	-
10/18	2,000	2,000	1,930	1,934	-2.3%	122,573	-	+10.07%	-	-
10/17	1,975	2,099	1,975	1,979	+1.91%	42,834	-	+13.43%	-	-
10/14	1,876	1,967	1,872	1,942	+4.44%	73,447	-	+12.2%	-	-
10/13	1,864	1,868	1,826	1,860	+0.45%	19,844	-	+8.11%	-	-
10/12	1,851	1,872	1,818	1,851	0%	29,524	-	+8.07%	-	-
10/11	1,818	1,851	1,802	1,851	+1.82%	20,933	-	+8.45%	-	-
10/07	1,715	1,818	1,715	1,818	+5.26%	19,844	-	+6.83%	-	-
10/06	1,748	1,876	1,702	1,727	-1.18%	105,875	-	+1.72%	-	-
10/05	1,736	1,756	1,736	1,748	+1.44%	21,901	-	+2.94%	-	-
10/04	1,736	1,736	1,702	1,723	-0.48%	11,011	-	+1.54%	-	-
10/03	1,694	1,731	1,686	1,731	-0.95%	15,730	-	+2.15%	-	-
09/30	1,740	1,785	1,740	1,748	-2.08%	21,659	-	+3.24%	-	-
09/29	1,802	1,802	1,777	1,785	-0.92%	22,022	-	+5.63%	-	-
09/28	1,785	1,810	1,785	1,802	+0.93%	31,460	-	+6.8%	-	-
09/27	1,802	1,818	1,769	1,785	+3.85%	44,528	-	+6.13%	-	-
09/26	1,669	1,719	1,657	1,719	+1.96%	22,143	-	+2.5%	-	-
09/22	1,649	1,686	1,646	1,686	+0.74%	12,584	-	+0.83%	-	-
09/21	1,682	1,682	1,649	1,674	+0.5%	4,235	-	+0.21%	-	-
09/20	1,650	1,694	1,595	1,665	+0.5%	16,456	-	-0.1%	-	-
09/16	1,690	1,694	1,647	1,657	-0.5%	15,972	-	-0.54%	-	-
09/15	1,645	1,690	1,645	1,665	+1.36%	22,385	-	+0.08%	-	-
09/14	1,653	1,669	1,632	1,643	-0.85%	9,680	-	-1.14%	-	-
09/13	1,682	1,682	1,639	1,657	+0.86%	7,260	-	-0.24%	-	-
09/12	1,633	1,646	1,621	1,643	+0.91%	14,157	-	-0.97%	-	-
09/09	1,694	1,694	1,628	1,628	-0.3%	43,560	-	-1.68%	-	-
09/08	1,595	1,645	1,595	1,633	-0.7%	21,659	-	-1.27%	-	-
09/07	1,636	1,669	1,636	1,645	-0.5%	19,481	-	-0.45%	-	-
09/06	1,686	1,686	1,653	1,653	-1.72%	22,022	-	+0.18%	-	-
09/05	1,731	1,731	1,661	1,682	-1.93%	42,229	-	+2.05%	-	-
09/02	1,719	1,764	1,715	1,715	-0.24%	106,238	-	+4.25%	-	-
09/01	1,719	1,727	1,715	1,719	-0.48%	40,172	-	+4.82%	-	-
09/01	株式分割 1→1.1
08/31	1,719	1,744	1,694	1,727	+0.48%	184,162	-	+5.64%	-	-
08/30	1,723	1,736	1,694	1,719	0%	256,157	-	+5.46%	-	-
08/29	1,694	1,740	1,682	1,719	+1.96%	131,890	-	+5.79%	-	-
08/26	1,674	1,694	1,645	1,686	+0.85%	84,700	-	+4.07%	-	-
08/25	1,675	1,698	1,672	1,672	-0.67%	64,287	-	+3.32%	-	-
08/24	1,687	1,687	1,657	1,683	-0.22%	40,596	-	+4.21%	-	-
08/23	1,679	1,690	1,660	1,687	+0.22%	38,067	-	+4.83%	-	-
08/22	1,690	1,690	1,660	1,683	+1.59%	48,049	-	+5.05%	-	-
08/19	1,615	1,660	1,604	1,657	+2.8%	64,420	-	+3.87%	-	-
08/18	1,608	1,612	1,597	1,612	-0.92%	36,736	-	+1.48%	-	-
08/17	1,615	1,630	1,593	1,627	+0.93%	65,751	-	+2.82%	-	-
08/16	1,623	1,623	1,608	1,612	-0.92%	37,268	-	+2.19%	-	-
08/15	1,623	1,630	1,612	1,627	+0.93%	93,303	-	+3.41%	-	-
08/12	1,615	1,619	1,612	1,612	0%	83,321	-	+2.78%	-	-
08/11	1,615	1,615	1,608	1,612	-0.69%	21,296	-	+3.24%	-	-
08/10	1,608	1,630	1,604	1,623	+1.65%	38,599	-	+4.43%	-	-
08/09	1,578	1,608	1,578	1,597	+1.19%	12,245	-	+3.4%	-	-
08/08	1,551	1,578	1,548	1,578	-0.24%	18,235	-	+2.79%	-	-
08/05	1,582	1,600	1,578	1,582	0%	33,142	-	+3.5%	-	-
08/04	1,578	1,582	1,551	1,582	+0.24%	30,480	-	+3.98%	-	-
08/03	1,597	1,608	1,578	1,578	-1.87%	25,156	-	+4.21%	-	-
08/02	1,600	1,608	1,570	1,608	+0.23%	36,736	-	+6.69%	-	-
08/01	1,604	1,612	1,600	1,604	+0.23%	26,620	-	+7.08%	-	-
07/29	1,600	1,604	1,593	1,600	0%	18,634	-	+7.4%	-	-
07/28	1,608	1,608	1,582	1,600	+0.95%	14,508	-	+7.98%	-	-
07/27	1,597	1,600	1,574	1,585	-0.94%	22,893	-	+7.55%	-	-
07/26	1,604	1,604	1,582	1,600	-0.47%	40,329	-	+9.24%	-	-
07/25	1,630	1,630	1,570	1,608	-1.38%	39,398	-	+10.43%	-	-
07/22	1,578	1,634	1,578	1,630	+2.36%	131,902	-	+12.67%	-	-
07/21	1,578	1,604	1,548	1,593	+3.67%	105,415	-	+10.92%	-	-
07/20	1,514	1,536	1,514	1,536	+1.74%	42,193	-	+7.67%	-	-
07/19	1,501	1,514	1,497	1,510	+0.85%	21,429	-	+6.35%	-	-
07/15	1,495	1,502	1,486	1,497	+1.01%	34,872	-	+5.82%	-	-
07/14	1,465	1,482	1,465	1,482	+1.18%	23,159	-	+5.13%	-	-
07/13	1,477	1,487	1,465	1,465	-2.3%	31,279	-	+4.35%	-	-
07/12	1,496	1,503	1,488	1,500	-0.7%	19,699	-	+7.19%	-	-
07/11	1,503	1,518	1,503	1,510	+0.75%	53,506	-	+8.41%	-	-
07/08	1,461	1,499	1,461	1,499	+3.05%	60,427	-	+8.14%	-	-

進和（7607）の株価チャート

2005/07/08～2005/12/02

株価推移

開示資料

決算

株式

チャート