進和（7607）の株価チャート

2006/06/26

2006/02/01～2006/06/26

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
06/26	2,736	2,802	2,653	2,669	+0.62%	53,240	-	+7.81%	-	-
06/23	2,562	2,653	2,521	2,653	+3.88%	29,887	-	+7.4%	-	-
06/22	2,562	2,562	2,521	2,554	+0.32%	6,413	-	+3.64%	-	-
06/21	2,529	2,545	2,504	2,545	+0.33%	6,897	-	+3.35%	-	-
06/20	2,521	2,537	2,496	2,537	+0.66%	9,922	-	+3.01%	-	-
06/19	2,529	2,537	2,496	2,521	+1.33%	8,107	-	+2.38%	-	-
06/16	2,467	2,521	2,467	2,488	+1.86%	24,200	-	+0.92%	-	-
06/15	2,413	2,479	2,413	2,442	0%	12,463	-	-1.13%	-	-
06/14	2,438	2,479	2,380	2,442	-1.5%	15,246	-	-1.49%	-	-
06/13	2,475	2,479	2,426	2,479	0%	13,310	-	-0.39%	-	-
06/12	2,446	2,496	2,413	2,479	+2.74%	8,470	-	-0.71%	-	-
06/09	2,322	2,413	2,322	2,413	+3.36%	31,702	-	-3.78%	-	-
06/08	2,413	2,426	2,331	2,335	-3.25%	37,873	-	-7.39%	-	-
06/07	2,438	2,479	2,401	2,413	-2.67%	18,876	-	-4.88%	-	-
06/06	2,430	2,488	2,409	2,479	+2.04%	26,015	-	-2.89%	-	-
06/05	2,434	2,459	2,397	2,430	+0.86%	19,602	-	-5.2%	-	-
06/02	2,339	2,409	2,322	2,409	+3%	69,696	-	-6.41%	-	-
06/01	2,405	2,446	2,326	2,339	-3.41%	37,510	-	-9.49%	-	-
05/31	2,434	2,446	2,397	2,421	-2.66%	24,079	-	-6.65%	-	-
05/30	2,479	2,496	2,442	2,488	+0.33%	23,111	-	-4.43%	-	-
05/29	2,496	2,504	2,463	2,479	-0.33%	21,054	-	-5.08%	-	-
05/26	2,488	2,537	2,471	2,488	+1.01%	22,022	-	-5.16%	-	-
05/25	2,455	2,471	2,455	2,463	+0.51%	21,659	-	-6.5%	-	-
05/24	2,442	2,475	2,438	2,450	-1.17%	34,364	-	-7.36%	-	-
05/23	2,488	2,504	2,455	2,479	-1.32%	32,428	-	-6.83%	-	-
05/22	2,628	2,628	2,488	2,512	+0.33%	23,111	-	-6.08%	-	-
05/19	2,471	2,529	2,471	2,504	-0.98%	16,940	-	-6.74%	-	-
05/18	2,479	2,537	2,467	2,529	-0.97%	37,389	-	-6.27%	-	-
05/17	2,537	2,587	2,512	2,554	+1.98%	31,702	-	-5.84%	-	-
05/16	2,603	2,645	2,496	2,504	-3.81%	27,830	-	-8.21%	-	-
05/15	2,603	2,669	2,570	2,603	-0.63%	17,182	-	-5.06%	-	-
05/12	2,628	2,645	2,587	2,620	-1.86%	19,118	-	-4.94%	-	-
05/11	2,727	2,727	2,645	2,669	-0.31%	19,118	-	-3.98%	-	-
05/10	2,686	2,702	2,661	2,678	-0.61%	18,029	-	-4.2%	-	-
05/09	2,736	2,769	2,694	2,694	-1.81%	16,577	-	-3.88%	-	-
05/08	2,793	2,793	2,744	2,744	0%	21,175	-	-2.39%	-	-
05/02	2,736	2,785	2,727	2,744	+0.61%	24,684	-	-2.56%	-	-
05/01	2,802	2,802	2,653	2,727	-2.94%	63,283	-	-3.29%	-	-
04/28	2,769	2,818	2,736	2,810	+2.72%	52,756	-	-0.53%	-	-
04/27	2,702	2,736	2,694	2,736	+1.22%	21,296	-	-3.24%	-	-
04/26	2,661	2,702	2,636	2,702	+1.87%	22,264	-	-4.64%	-	-
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%	-	-

進和（7607）の株価チャート

2006/02/01～2006/06/26

株価推移

開示資料

決算

株式

チャート