進和（7607）の株価チャート

2007/10/29

2007/06/06～2007/10/29

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
10/29	2,030	2,050	2,030	2,030	+1.81%	12,400	-	+0.89%	-	-
10/26	1,960	1,994	1,960	1,994	+0.86%	6,700	-	-0.85%	-	-
10/25	1,999	2,005	1,977	1,977	-1.64%	7,000	-	-1.74%	-	-
10/24	2,010	2,030	2,005	2,010	0%	3,500	-	-0.05%	-	-
10/23	2,000	2,045	2,000	2,010	+0.5%	3,400	-	-0.05%	-	-
10/22	1,990	2,015	1,990	2,000	-1.48%	7,000	-	-0.5%	-	-
10/19	2,045	2,050	2,030	2,030	-0.73%	4,000	-	+1.1%	-	-
10/18	2,020	2,055	2,015	2,045	+1.74%	8,200	-	+2.05%	-	-
10/17	2,040	2,045	2,010	2,010	-0.99%	6,800	-	+0.4%	-	-
10/16	2,020	2,050	2,010	2,030	+1.6%	11,400	-	+1.4%	-	-
10/15	2,020	2,020	1,996	1,998	-0.35%	4,200	-	-0.25%	-	-
10/12	2,020	2,040	2,000	2,005	+0.35%	10,500	-	-0.05%	-	-
10/11	2,015	2,030	1,997	1,998	-0.1%	8,200	-	-0.7%	-	-
10/10	2,020	2,020	1,993	2,000	-0.25%	4,100	-	-0.89%	-	-
10/09	2,020	2,020	1,985	2,005	-0.74%	6,800	-	-0.99%	-	-
10/05	2,020	2,030	2,010	2,020	0%	7,300	-	-0.64%	-	-
10/04	2,020	2,020	2,010	2,020	-0.49%	3,800	-	-0.98%	-	-
10/03	2,025	2,030	1,981	2,030	+0.25%	5,700	-	-0.88%	-	-
10/02	2,025	2,040	2,025	2,025	+1.25%	4,400	-	-1.65%	-	-
10/01	2,030	2,035	2,000	2,000	-1.96%	4,800	-	-3.33%	-	-
09/28	2,045	2,045	2,005	2,040	-0.49%	3,000	-	-1.92%	-	-
09/27	2,030	2,050	2,030	2,050	+1.99%	4,400	-	-1.82%	-	-
09/26	2,010	2,010	1,996	2,010	+1.21%	3,200	-	-4.15%	-	-
09/25	1,978	1,986	1,945	1,986	+0.05%	4,500	-	-5.65%	-	-
09/21	2,000	2,015	1,985	1,985	-0.7%	3,300	-	-6.01%	-	-
09/20	2,080	2,080	1,982	1,999	-0.3%	5,200	-	-5.8%	-	-
09/19	1,976	2,015	1,940	2,005	+1.78%	7,000	-	-6%	-	-
09/18	2,015	2,045	1,955	1,970	-1.4%	12,900	-	-8.16%	-	-
09/14	2,000	2,015	1,979	1,998	+0.96%	16,100	-	-7.5%	-	-
09/13	1,956	1,990	1,942	1,979	+1.18%	8,700	-	-8.84%	-	-
09/12	1,940	1,970	1,940	1,956	+0.82%	6,400	-	-10.48%	-	-
09/11	1,976	1,976	1,910	1,940	-2.46%	12,100	-	-11.74%	-	-
09/10	2,025	2,025	1,967	1,989	-1.53%	5,700	-	-10.12%	-	-
09/07	2,040	2,050	2,020	2,020	-0.98%	3,000	-	-9.3%	-	-
09/06	2,085	2,085	2,035	2,040	-2.39%	6,000	-	-8.85%	-	-
09/05	2,115	2,120	2,060	2,090	-2.56%	9,200	-	-7.11%	-	-
09/04	2,150	2,150	2,120	2,145	-0.23%	6,000	-	-5.05%	-	-
09/03	2,170	2,170	2,130	2,150	-1.6%	4,700	-	-5.2%	-	-
09/01	株式分割 1→1.1
08/31	2,185	2,190	2,145	2,185	-0.68%	6,000	-	-4%	-	-
08/30	2,210	2,255	2,200	2,200	+0.46%	7,200	-	-3.59%	-	-
08/29	2,070	2,210	2,070	2,190	-1.79%	7,700	-	-4.16%	-	-
08/28	2,320	2,320	2,200	2,230	-3.04%	8,800	-	-2.53%	-	-
08/27	2,273	2,305	2,273	2,300	+1.2%	8,360	-	+0.35%	-	-
08/24	2,259	2,273	2,255	2,273	0%	10,340	-	-0.88%	-	-
08/23	2,250	2,273	2,236	2,273	+1.01%	7,370	-	-1.01%	-	-
08/22	2,236	2,259	2,236	2,250	-0.2%	3,850	-	-2.17%	-	-
08/21	2,236	2,268	2,232	2,255	+2.06%	5,170	-	-2.1%	-	-
08/20	2,273	2,273	2,200	2,209	+1.25%	6,490	-	-4.24%	-	-
08/17	2,195	2,227	2,173	2,182	-2.24%	20,900	-	-5.59%	-	-
08/16	2,264	2,264	2,182	2,232	-1.41%	18,040	-	-3.72%	-	-
08/15	2,323	2,327	2,264	2,264	-2.35%	12,980	-	-2.56%	-	-
08/14	2,341	2,345	2,309	2,318	-0.78%	4,840	-	-0.38%	-	-
08/13	2,300	2,364	2,300	2,336	+2.8%	11,990	-	+0.27%	-	-
08/10	2,264	2,318	2,264	2,273	-2.34%	7,700	-	-2.5%	-	-
08/09	2,318	2,336	2,300	2,327	+1.59%	8,360	-	-0.33%	-	-
08/08	2,291	2,323	2,264	2,291	-0.4%	7,810	-	-1.93%	-	-
08/07	2,345	2,345	2,286	2,300	-1.75%	7,810	-	-1.67%	-	-
08/06	2,309	2,341	2,286	2,341	+1.38%	6,930	-	-0.05%	-	-
08/03	2,314	2,314	2,286	2,309	-0.39%	4,840	-	-1.49%	-	-
08/02	2,336	2,345	2,286	2,318	-0.78%	6,600	-	-1.23%	-	-
08/01	2,314	2,336	2,273	2,336	-0.58%	10,340	-	-0.37%	-	-
07/31	2,350	2,350	2,268	2,350	-0.19%	8,250	-	+0.34%	-	-
07/30	2,259	2,355	2,259	2,355	+0.97%	7,700	-	+0.66%	-	-
07/27	2,245	2,332	2,223	2,332	+2.4%	15,180	-	-0.14%	-	-
07/26	2,318	2,327	2,277	2,277	-0.2%	6,050	-	-2.3%	-	-
07/25	2,309	2,309	2,273	2,282	-1.57%	8,580	-	-2.11%	-	-
07/24	2,323	2,327	2,305	2,318	-0.39%	6,380	-	-0.51%	-	-
07/23	2,318	2,336	2,273	2,327	-0.78%	9,680	-	-0.03%	-	-
07/20	2,355	2,364	2,323	2,345	-0.77%	7,480	-	+0.88%	-	-
07/19	2,327	2,364	2,327	2,364	+1.17%	6,820	-	+1.92%	-	-
07/18	2,355	2,364	2,323	2,336	-0.19%	9,130	-	+0.97%	-	-
07/17	2,364	2,364	2,327	2,341	+0.59%	5,720	-	+1.43%	-	-
07/13	2,382	2,382	2,327	2,327	-1.16%	7,260	-	+1.05%	-	-
07/12	2,355	2,364	2,336	2,355	-0.38%	9,790	-	+2.46%	-	-
07/11	2,364	2,377	2,350	2,364	0%	7,810	-	+3.08%	-	-
07/10	2,377	2,382	2,364	2,364	-0.76%	11,220	-	+3.4%	-	-
07/09	2,364	2,391	2,364	2,382	+0.77%	7,810	-	+4.42%	-	-
07/06	2,364	2,382	2,359	2,364	0%	8,360	-	+3.9%	-	-
07/05	2,368	2,373	2,350	2,364	-0.19%	7,040	-	+4.17%	-	-
07/04	2,400	2,400	2,345	2,368	0%	12,210	-	+4.6%	-	-
07/03	2,373	2,400	2,364	2,368	-0.19%	7,590	-	+4.83%	-	-
07/02	2,395	2,405	2,373	2,373	-0.76%	7,810	-	+5.31%	-	-
06/29	2,359	2,405	2,359	2,391	+1.15%	17,930	-	+6.45%	-	-
06/28	2,318	2,364	2,264	2,364	+4%	34,320	-	+5.57%	-	-
06/27	2,286	2,291	2,264	2,273	-0.2%	14,300	-	+1.78%	-	-
06/26	2,291	2,295	2,277	2,277	+0.2%	7,810	-	+2.07%	-	-
06/25	2,259	2,286	2,259	2,273	+1.42%	17,820	-	+2.01%	-	-
06/22	2,241	2,255	2,232	2,241	-0.4%	6,270	-	+0.72%	-	-
06/21	2,255	2,255	2,245	2,250	-0.6%	6,380	-	+1.21%	-	-
06/20	2,273	2,273	2,264	2,264	+0.2%	15,180	-	+1.97%	-	-
06/19	2,264	2,282	2,241	2,259	-0.2%	11,110	-	+1.9%	-	-
06/18	2,245	2,264	2,245	2,264	+0.81%	7,260	-	+2.15%	-	-
06/15	2,236	2,245	2,218	2,245	+1.23%	8,580	-	+1.33%	-	-
06/14	2,232	2,232	2,218	2,218	0%	2,970	-	+0.1%	-	-
06/13	2,205	2,232	2,205	2,218	+0.62%	8,470	-	+0.05%	-	-
06/12	2,205	2,218	2,200	2,205	-0.41%	3,410	-	-0.61%	-	-
06/11	2,232	2,241	2,205	2,214	+0.41%	12,320	-	-0.24%	-	-
06/08	2,227	2,227	2,191	2,205	-0.41%	22,110	-	-0.7%	-	-
06/07	2,200	2,218	2,200	2,214	+0.41%	6,930	-	-0.33%	-	-
06/06	2,223	2,227	2,205	2,205	-0.82%	10,010	-	-0.79%	-	-

進和（7607）の株価チャート

2007/06/06～2007/10/29

株価推移

開示資料

決算

株式

チャート