進和（7607）の株価チャート

2006/04/25

2005/11/30～2006/04/25

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
2006
04/25	2,595	2,669	2,595	2,653	+1.9%	29,524	-	-6.69%	-	-
04/24	2,645	2,653	2,603	2,603	-1.56%	36,300	-	-8.69%	-	-
04/21	2,669	2,702	2,628	2,645	-2.44%	101,882	-	-7.53%	-	-
04/20	2,736	2,752	2,694	2,711	-1.5%	37,752	-	-5.48%	-	-
04/19	2,802	2,810	2,727	2,752	0%	68,002	-	-4.21%	-	-
04/18	2,752	2,777	2,727	2,752	0%	65,582	-	-4.34%	-	-
04/17	2,843	2,860	2,752	2,752	-3.76%	63,283	-	-4.54%	-	-
04/14	2,843	2,860	2,835	2,860	+1.76%	52,635	-	-1.09%	-	-
04/13	2,810	2,818	2,777	2,810	+1.19%	26,983	-	-2.57%	-	-
04/12	2,810	2,826	2,777	2,777	-1.47%	53,966	-	-3.41%	-	-
04/11	2,860	2,860	2,802	2,818	-2.57%	109,142	-	-1.43%	-	-
04/10	2,942	2,942	2,876	2,893	-1.41%	36,300	-	+1.67%	-	-
04/07	2,909	2,950	2,884	2,934	+2.01%	75,625	-	+3.67%	-	-
04/06	2,926	2,926	2,835	2,876	-1.97%	202,070	-	+2.17%	-	-
04/05	3,008	3,008	2,884	2,934	-8.74%	531,916	-	+4.59%	-	-
04/04	3,066	3,248	3,066	3,215	+5.14%	93,533	-	+15.06%	-	-
04/03	2,917	3,058	2,917	3,058	+6.32%	49,973	-	+10.27%	-	-
03/31	2,884	2,893	2,876	2,876	-0.29%	4,235	-	+4.17%	-	-
03/30	2,884	2,893	2,851	2,884	0%	14,520	-	+4.58%	-	-
03/29	2,868	2,884	2,826	2,884	+2.05%	11,737	-	+4.73%	-	-
03/28	2,860	2,860	2,810	2,826	-1.72%	11,253	-	+2.78%	-	-
03/27	2,884	2,909	2,826	2,876	+0.58%	12,584	-	+4.74%	-	-
03/24	2,909	2,917	2,851	2,860	-1.7%	7,381	-	+4.29%	-	-
03/23	2,901	2,934	2,901	2,909	0%	8,107	-	+6.17%	-	-
03/22	2,893	2,909	2,843	2,909	+1.73%	11,979	-	+6.29%	-	-
03/20	2,802	2,868	2,802	2,860	+0.58%	14,157	-	+4.71%	-	-
03/17	2,851	2,868	2,810	2,843	+0.29%	9,317	-	+4.14%	-	-
03/16	2,851	2,909	2,826	2,835	-0.29%	11,616	-	+3.38%	-	-
03/15	2,893	2,917	2,835	2,843	+0.29%	17,908	-	+3.23%	-	-
03/14	2,934	2,934	2,760	2,835	-2.83%	14,157	-	+2.56%	-	-
03/13	2,901	2,926	2,876	2,917	-0.84%	22,869	-	+4.98%	-	-
03/10	2,802	3,091	2,736	2,942	+9.88%	139,513	-	+5.64%	-	-
03/09	2,545	2,752	2,545	2,678	+3.51%	36,300	-	-4.03%	-	-
03/08	2,438	2,686	2,401	2,587	+8.3%	38,962	-	-7.81%	-	-
03/07	2,446	2,471	2,351	2,388	-2.69%	53,845	-	-15.42%	-	-
03/06	2,529	2,529	2,446	2,455	-2.62%	26,862	-	-14%	-	-
03/03	2,562	2,570	2,479	2,521	-1.93%	21,054	-	-12.6%	-	-
03/02	2,645	2,678	2,570	2,570	-2.2%	13,431	-	-11.8%	-	-
03/01	2,620	2,702	2,612	2,628	-0.93%	22,869	-	-10.61%	-	-
02/28	2,719	2,727	2,612	2,653	-1.23%	26,862	-	-10.47%	-	-
02/27	2,777	2,826	2,686	2,686	-2.99%	35,090	-	-10.05%	-	-
02/24	2,802	2,802	2,752	2,769	-0.59%	14,762	-	-7.81%	-	-
02/23	2,752	2,793	2,752	2,785	0%	13,189	-	-7.9%	-	-
02/22	2,752	2,802	2,752	2,785	-0.3%	19,360	-	-8.53%	-	-
02/21	2,686	2,810	2,686	2,793	+2.42%	28,314	-	-8.8%	-	-
02/20	2,727	2,752	2,686	2,727	-1.49%	48,037	-	-11.51%	-	-
02/17	2,868	2,868	2,727	2,769	-2.05%	35,695	-	-10.89%	-	-
02/16	2,810	2,909	2,769	2,826	0%	39,688	-	-9.64%	-	-
02/15	2,851	2,868	2,802	2,826	+2.4%	33,638	-	-9.7%	-	-
02/14	2,752	2,793	2,421	2,760	-2.62%	153,307	-	-11.81%	-	-
02/13	3,099	3,099	2,835	2,835	-9.5%	48,521	-	-9.58%	-	-
02/10	3,132	3,165	3,107	3,132	0%	28,072	-	-0.22%	-	-
02/09	3,190	3,190	3,099	3,132	+0.8%	19,360	-	+0.3%	-	-
02/08	3,223	3,223	3,091	3,107	-2.59%	33,517	-	+0.01%	-	-
02/07	3,107	3,215	3,107	3,190	+3.49%	38,357	-	+3.31%	-	-
02/06	3,066	3,140	3,066	3,083	+0.81%	44,649	-	+0.58%	-	-
02/03	3,083	3,083	3,033	3,058	-1.07%	35,574	-	+0.39%	-	-
02/02	3,116	3,124	3,074	3,091	+1.91%	52,272	-	+2.08%	-	-
02/01	3,058	3,099	2,975	3,033	-3.42%	101,519	-	+0.8%	-	-
01/31	3,149	3,207	3,140	3,140	-2.06%	39,325	-	+4.89%	-	-
01/30	3,264	3,281	3,207	3,207	-1.52%	36,905	-	+7.82%	-	-
01/27	3,289	3,298	3,223	3,256	+1.03%	30,613	-	+10.27%	-	-
01/26	3,190	3,248	3,182	3,223	+0.26%	21,417	-	+9.97%	-	-
01/25	3,281	3,281	3,190	3,215	0%	20,449	-	+10.59%	-	-
01/24	3,107	3,231	3,091	3,215	+3.18%	19,844	-	+11.47%	-	-
01/23	3,124	3,264	3,116	3,116	-5.28%	37,873	-	+9.09%	-	-
01/20	3,298	3,388	3,182	3,289	-1%	40,414	-	+16.02%	-	-
01/19	3,140	3,372	3,140	3,322	+3.08%	29,524	-	+18.27%	-	-
01/18	3,372	3,372	2,893	3,223	-1.52%	64,372	-	+15.82%	-	-
01/17	3,339	3,364	3,231	3,273	-2.22%	44,770	-	+18.53%	-	-
01/16	3,413	3,455	3,298	3,347	+1.76%	94,622	-	+22.34%	-	-
01/13	3,058	3,289	3,058	3,289	+14.37%	173,030	-	+21.46%	-	-
01/12	2,826	2,893	2,826	2,876	+1.75%	11,858	-	+7.04%	-	-
01/11	2,876	2,884	2,777	2,826	-2.01%	23,958	-	+5.43%	-	-
01/10	2,917	2,967	2,884	2,884	-1.69%	34,969	-	+7.7%	-	-
01/06	2,769	2,950	2,744	2,934	+6.61%	54,450	-	+10.17%	-	-
01/05	2,727	2,802	2,711	2,752	+1.22%	51,183	-	+3.97%	-	-
01/04	2,686	2,719	2,620	2,719	+2.81%	38,236	-	+3.11%	-	-
2005
12/30	2,645	2,686	2,636	2,645	+0.95%	20,086	-	+0.63%	-	-
12/29	2,612	2,645	2,579	2,620	+0.96%	23,958	-	-0.08%	-	-
12/28	2,570	2,612	2,562	2,595	-0.95%	12,947	-	-0.8%	-	-
12/27	2,603	2,620	2,570	2,620	+0.32%	14,399	-	+0.3%	-	-
12/26	2,686	2,686	2,612	2,612	-1.25%	14,641	-	+0.14%	-	-
12/22	2,612	2,645	2,579	2,645	-0.31%	41,503	-	+1.83%	-	-
12/21	2,686	2,702	2,636	2,653	-1.23%	21,054	-	+2.75%	-	-
12/20	2,727	2,727	2,661	2,686	0%	13,552	-	+4.63%	-	-
12/19	2,587	2,686	2,570	2,686	+1.56%	27,709	-	+5.29%	-	-
12/16	2,711	2,711	2,579	2,645	+0.31%	27,588	-	+4.37%	-	-
12/15	2,554	2,702	2,512	2,636	+4.93%	71,027	-	+4.95%	-	-
12/14	2,603	2,603	2,488	2,512	-3.18%	34,727	-	+0.9%	-	-
12/13	2,636	2,645	2,562	2,595	-1.57%	29,766	-	+4.85%	-	-
12/12	2,711	2,711	2,628	2,636	-1.24%	26,983	-	+7.3%	-	-
12/09	2,579	2,702	2,579	2,669	+0.31%	31,339	-	+9.49%	-	-
12/08	2,636	2,719	2,603	2,661	+0.31%	18,634	-	+10.1%	-	-
12/07	2,645	2,719	2,636	2,653	-0.31%	21,417	-	+10.68%	-	-
12/06	2,727	2,744	2,661	2,661	-3.3%	28,072	-	+12%	-	-
12/05	2,752	2,752	2,702	2,752	+0.91%	25,168	-	+16.96%	-	-
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%	-	-

進和（7607）の株価チャート

2005/11/30～2006/04/25

株価推移

開示資料

決算

株式

チャート