進和（7607）の株価チャート

2006/10/17

2006/05/26～2006/10/17

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
10/17	2,477	2,500	2,459	2,464	-1.09%	8,250	-	-2.43%	-	-
10/16	2,495	2,518	2,473	2,491	+0.55%	11,330	-	-1.66%	-	-
10/13	2,536	2,536	2,464	2,477	+2.06%	15,620	-	-2.47%	-	-
10/12	2,395	2,464	2,395	2,427	+1.33%	5,280	-	-4.78%	-	-
10/11	2,468	2,495	2,391	2,395	-2.95%	11,220	-	-6.46%	-	-
10/10	2,495	2,523	2,455	2,468	-1.09%	15,840	-	-4.07%	-	-
10/06	2,527	2,527	2,477	2,495	-0.72%	11,000	-	-3.24%	-	-
10/05	2,477	2,514	2,473	2,514	+0.91%	10,890	-	-2.76%	-	-
10/04	2,518	2,527	2,473	2,491	-1.08%	16,170	-	-3.83%	-	-
10/03	2,541	2,545	2,500	2,518	-0.72%	12,320	-	-2.96%	-	-
10/02	2,523	2,573	2,523	2,536	+0.36%	12,210	-	-2.37%	-	-
09/29	2,545	2,545	2,527	2,527	-0.54%	6,600	-	-3.06%	-	-
09/28	2,564	2,564	2,527	2,541	-0.71%	10,010	-	-2.91%	-	-
09/27	2,550	2,559	2,532	2,559	+0.18%	12,760	-	-2.55%	-	-
09/26	2,564	2,573	2,545	2,555	+0.9%	7,480	-	-3.05%	-	-
09/25	2,555	2,559	2,518	2,532	+1.64%	15,730	-	-4.17%	-	-
09/22	2,464	2,514	2,464	2,491	-1.08%	11,110	-	-6.07%	-	-
09/21	2,536	2,536	2,486	2,518	0%	6,600	-	-5.44%	-	-
09/20	2,568	2,573	2,518	2,518	-1.77%	8,580	-	-5.83%	-	-
09/19	2,527	2,577	2,527	2,564	+0.53%	7,150	-	-4.48%	-	-
09/15	2,550	2,591	2,473	2,550	-1.23%	12,540	-	-5.27%	-	-
09/14	2,573	2,595	2,550	2,582	-1.05%	11,330	-	-4.38%	-	-
09/13	2,618	2,655	2,609	2,609	-1.03%	11,550	-	-3.62%	-	-
09/12	2,655	2,655	2,627	2,636	-0.68%	9,790	-	-2.79%	-	-
09/11	2,700	2,700	2,650	2,655	-0.68%	6,270	-	-2.19%	-	-
09/08	2,627	2,682	2,627	2,673	+0.51%	15,620	-	-1.59%	-	-
09/07	2,682	2,727	2,641	2,659	-2.01%	8,800	-	-2.17%	-	-
09/06	2,727	2,727	2,709	2,714	-0.17%	7,700	-	-0.2%	-	-
09/05	2,727	2,745	2,682	2,718	+0.84%	15,400	-	+0.01%	-	-
09/04	2,618	2,745	2,600	2,695	+2.77%	28,270	-	-0.57%	-	-
09/01	2,641	2,641	2,618	2,623	-0.69%	6,710	-	-2.97%	-	-
09/01	株式分割 1→1.1
08/31	2,632	2,673	2,600	2,641	+0.17%	11,550	-	-2.15%	-	-
08/30	2,645	2,645	2,600	2,636	0%	10,230	-	-2.18%	-	-
08/29	2,623	2,636	2,614	2,636	+1.75%	13,310	-	-1.99%	-	-
08/28	2,691	2,727	2,532	2,591	-5.57%	43,890	-	-3.54%	-	-
08/25	2,769	2,777	2,744	2,744	-1.19%	23,474	-	+2.27%	-	-
08/24	2,769	2,777	2,769	2,777	-0.3%	16,214	-	+3.85%	-	-
08/23	2,769	2,793	2,760	2,785	+0.3%	12,342	-	+4.59%	-	-
08/22	2,760	2,793	2,760	2,777	+1.51%	30,492	-	+4.79%	-	-
08/21	2,777	2,777	2,736	2,736	-1.49%	15,972	-	+3.82%	-	-
08/18	2,752	2,777	2,752	2,777	+0.3%	10,527	-	+5.74%	-	-
08/17	2,777	2,793	2,769	2,769	-0.3%	20,691	-	+5.75%	-	-
08/16	2,777	2,785	2,744	2,777	0%	7,018	-	+6.31%	-	-
08/15	2,769	2,777	2,736	2,777	+0.3%	10,285	-	+6.43%	-	-
08/14	2,744	2,769	2,727	2,769	+0.6%	7,865	-	+6.2%	-	-
08/11	2,752	2,777	2,694	2,752	0%	18,271	-	+5.56%	-	-
08/10	2,727	2,752	2,711	2,752	+0.91%	18,755	-	+5.52%	-	-
08/09	2,686	2,727	2,678	2,727	+0.92%	9,922	-	+4.53%	-	-
08/08	2,653	2,711	2,653	2,702	+0.31%	6,050	-	+3.62%	-	-
08/07	2,678	2,711	2,678	2,694	-0.61%	15,004	-	+3.39%	-	-
08/04	2,686	2,736	2,653	2,711	+0.92%	9,922	-	+4.14%	-	-
08/03	2,736	2,752	2,686	2,686	-0.61%	10,648	-	+3.35%	-	-
08/02	2,562	2,702	2,537	2,702	+6.51%	28,072	-	+4.1%	-	-
08/01	2,521	2,545	2,521	2,537	+1.32%	9,801	-	-2.19%	-	-
07/31	2,545	2,545	2,496	2,504	-0.66%	12,705	-	-3.69%	-	-
07/28	2,537	2,562	2,512	2,521	-0.97%	3,388	-	-3.27%	-	-
07/27	2,504	2,545	2,496	2,545	+1.65%	7,018	-	-2.36%	-	-
07/26	2,562	2,603	2,496	2,504	-0.98%	11,495	-	-3.95%	-	-
07/25	2,554	2,554	2,529	2,529	+0.33%	3,630	-	-3.03%	-	-
07/24	2,554	2,554	2,496	2,521	+0.33%	6,897	-	-3.35%	-	-
07/21	2,479	2,521	2,479	2,512	-0.33%	10,164	-	-3.63%	-	-
07/20	2,488	2,521	2,438	2,521	+2.69%	15,004	-	-3.2%	-	-
07/19	2,368	2,467	2,368	2,455	+2.41%	16,819	-	-5.63%	-	-
07/18	2,512	2,545	2,397	2,397	-4.61%	26,620	-	-7.89%	-	-
07/14	2,504	2,661	2,479	2,512	-2.25%	15,609	-	-3.55%	-	-
07/13	2,587	2,603	2,537	2,570	-2.2%	14,278	-	-1.18%	-	-
07/12	2,661	2,669	2,628	2,628	-2.45%	15,125	-	+1.39%	-	-
07/11	2,727	2,736	2,686	2,694	-0.91%	8,591	-	+4.31%	-	-
07/10	2,736	2,744	2,653	2,719	-2.08%	20,086	-	+5.63%	-	-
07/07	2,810	2,810	2,752	2,777	-0.3%	26,983	-	+8.34%	-	-
07/06	2,802	2,810	2,744	2,785	+0.9%	46,222	-	+9.31%	-	-
07/05	2,702	2,760	2,694	2,760	+1.52%	40,777	-	+9.1%	-	-
07/04	2,686	2,736	2,686	2,719	+2.81%	20,086	-	+8.03%	-	-
07/03	2,669	2,686	2,645	2,645	+0.63%	9,075	-	+5.49%	-	-
06/30	2,686	2,694	2,628	2,628	+0.63%	11,132	-	+5.08%	-	-
06/29	2,595	2,661	2,579	2,612	0%	25,652	-	+4.67%	-	-
06/28	2,570	2,620	2,570	2,612	-1.56%	17,424	-	+4.92%	-	-
06/27	2,645	2,686	2,612	2,653	-0.62%	16,577	-	+6.84%	-	-
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%	-	-

進和（7607）の株価チャート

2006/05/26～2006/10/17

株価推移

開示資料

決算

株式

チャート