進和（7607）の株価チャート

2007/02/01

2006/09/05～2007/02/01

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
2007
02/01	2,432	2,455	2,409	2,455	+0.93%	6,710	-	+2.19%	-	-
01/31	2,409	2,441	2,400	2,432	+0.56%	9,350	-	+1.41%	-	-
01/30	2,455	2,455	2,414	2,418	-0.56%	6,490	-	+0.97%	-	-
01/29	2,450	2,477	2,418	2,432	+0.56%	7,370	-	+1.66%	-	-
01/26	2,455	2,455	2,418	2,418	-1.66%	4,510	-	+1.35%	-	-
01/25	2,486	2,491	2,459	2,459	-1.64%	6,160	-	+3.11%	-	-
01/24	2,473	2,500	2,459	2,500	+1.1%	9,900	-	+4.91%	-	-
01/23	2,405	2,523	2,405	2,473	+1.49%	19,690	-	+3.94%	-	-
01/22	2,436	2,436	2,409	2,436	+0.19%	7,370	-	+2.5%	-	-
01/19	2,382	2,432	2,364	2,432	+1.13%	14,080	-	+2.35%	-	-
01/18	2,436	2,441	2,391	2,405	+0.19%	16,940	-	+1.24%	-	-
01/17	2,409	2,436	2,368	2,400	-1.31%	8,690	-	+1.1%	-	-
01/16	2,441	2,441	2,414	2,432	+0.56%	8,360	-	+2.44%	-	-
01/15	2,391	2,427	2,391	2,418	+2.7%	9,460	-	+1.9%	-	-
01/12	2,350	2,377	2,345	2,355	+0.19%	8,580	-	-0.82%	-	-
01/11	2,395	2,395	2,336	2,350	-0.58%	8,470	-	-1.14%	-	-
01/10	2,395	2,409	2,364	2,364	-1.89%	11,220	-	-0.52%	-	-
01/09	2,377	2,409	2,373	2,409	+1.53%	7,810	-	+1.48%	-	-
01/05	2,386	2,391	2,373	2,373	-0.57%	6,710	-	+0.2%	-	-
01/04	2,364	2,386	2,364	2,386	+1.35%	4,840	-	+1.03%	-	-
2006
12/29	2,350	2,377	2,350	2,355	-0.38%	2,310	-	-0.02%	-	-
12/28	2,386	2,386	2,345	2,364	+0.58%	4,070	-	+0.71%	-	-
12/27	2,336	2,382	2,323	2,350	+0.58%	7,370	-	+0.56%	-	-
12/26	2,300	2,336	2,300	2,336	+1.58%	7,260	-	+0.32%	-	-
12/25	2,314	2,350	2,291	2,300	-2.13%	16,170	-	-0.9%	-	-
12/22	2,323	2,359	2,323	2,350	-0.39%	8,470	-	+1.34%	-	-
12/21	2,355	2,386	2,336	2,359	+0.78%	11,550	-	+1.95%	-	-
12/20	2,273	2,341	2,273	2,341	+2.59%	21,120	-	+1.38%	-	-
12/19	2,409	2,409	2,282	2,282	-4.92%	10,670	-	-1.01%	-	-
12/18	2,418	2,427	2,391	2,400	-0.19%	7,590	-	+4.3%	-	-
12/15	2,418	2,427	2,400	2,405	+0.38%	7,810	-	+4.73%	-	-
12/14	2,382	2,418	2,382	2,395	-0.94%	6,270	-	+4.56%	-	-
12/13	2,400	2,427	2,400	2,418	0%	5,170	-	+5.74%	-	-
12/12	2,409	2,418	2,395	2,418	+0.19%	6,930	-	+5.92%	-	-
12/11	2,400	2,436	2,400	2,414	+1.72%	12,540	-	+5.95%	-	-
12/08	2,377	2,409	2,373	2,373	-1.69%	13,200	-	+4.34%	-	-
12/07	2,409	2,418	2,391	2,414	+0.19%	8,470	-	+6.23%	-	-
12/06	2,441	2,450	2,391	2,409	-1.3%	13,090	-	+6.13%	-	-
12/05	2,432	2,455	2,400	2,441	+1.32%	25,630	-	+7.67%	-	-
12/04	2,364	2,414	2,359	2,409	+2.91%	17,710	-	+6.31%	-	-
12/01	2,345	2,359	2,318	2,341	+1.78%	12,210	-	+3.26%	-	-
11/30	2,273	2,300	2,250	2,300	+1.81%	9,240	-	+1.23%	-	-
11/29	2,227	2,259	2,227	2,259	+1.43%	9,020	-	-0.87%	-	-
11/28	2,173	2,227	2,173	2,227	+0.82%	4,620	-	-2.61%	-	-
11/27	2,136	2,223	2,136	2,209	+2.75%	9,460	-	-3.83%	-	-
11/24	2,141	2,182	2,136	2,150	+0.64%	7,480	-	-6.81%	-	-
11/22	2,127	2,155	2,091	2,136	+0.43%	7,150	-	-7.84%	-	-
11/21	2,145	2,168	2,127	2,127	-1.47%	10,450	-	-8.74%	-	-
11/20	2,236	2,241	2,150	2,159	-3.46%	12,210	-	-7.97%	-	-
11/17	2,232	2,273	2,232	2,236	+0.2%	3,630	-	-5.2%	-	-
11/16	2,268	2,295	2,227	2,232	0%	15,620	-	-5.67%	-	-
11/15	2,295	2,295	2,232	2,232	-0.2%	13,310	-	-5.95%	-	-
11/14	2,145	2,236	2,145	2,236	+2.5%	21,230	-	-6.11%	-	-
11/13	2,250	2,259	2,182	2,182	-4%	19,030	-	-8.82%	-	-
11/10	2,273	2,300	2,264	2,273	-0.6%	13,860	-	-5.54%	-	-
11/09	2,286	2,300	2,277	2,286	0%	19,030	-	-5.33%	-	-
11/08	2,318	2,323	2,286	2,286	-1.37%	12,980	-	-5.68%	-	-
11/07	2,314	2,327	2,309	2,318	+0.39%	12,540	-	-4.76%	-	-
11/06	2,323	2,323	2,305	2,309	0%	11,880	-	-5.44%	-	-
11/02	2,314	2,314	2,300	2,309	-0.2%	15,180	-	-5.83%	-	-
11/01	2,291	2,327	2,286	2,314	-1.93%	57,310	-	-6.03%	-	-
10/31	2,336	2,409	2,336	2,359	+0.78%	9,130	-	-4.53%	-	-
10/30	2,418	2,418	2,341	2,341	-3.56%	17,270	-	-5.53%	-	-
10/27	2,445	2,445	2,414	2,427	0%	12,540	-	-2.28%	-	-
10/26	2,450	2,468	2,395	2,427	-1.29%	14,080	-	-2.44%	-	-
10/25	2,473	2,473	2,445	2,459	-0.55%	10,670	-	-1.28%	-	-
10/24	2,477	2,491	2,468	2,473	+0.37%	9,350	-	-0.93%	-	-
10/23	2,450	2,473	2,450	2,464	-0.37%	11,880	-	-1.42%	-	-
10/20	2,455	2,491	2,450	2,473	+0.74%	8,030	-	-1.21%	-	-
10/19	2,450	2,468	2,450	2,455	+0.37%	12,430	-	-2.17%	-	-
10/18	2,445	2,455	2,436	2,445	-0.74%	6,820	-	-2.8%	-	-
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%	-	-

進和（7607）の株価チャート

2006/09/05～2007/02/01

株価推移

開示資料

決算

株式

チャート