進和（7607）の株価チャート

2008/01/28

2007/08/28～2008/01/28

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
2008
01/28	1,719	1,720	1,690	1,690	-0.53%	4,800	-	-2.76%	-	-
01/25	1,650	1,699	1,620	1,699	+3.91%	10,600	-	-2.75%	-	-
01/24	1,630	1,673	1,616	1,635	-0.3%	7,900	-	-6.89%	-	-
01/23	1,619	1,640	1,610	1,640	-0.55%	8,800	-	-7.24%	-	-
01/22	1,630	1,690	1,606	1,649	+0.79%	8,500	-	-7.36%	-	-
01/21	1,716	1,716	1,635	1,636	-6.35%	9,100	-	-8.76%	-	-
01/18	1,670	1,780	1,650	1,747	+3.37%	8,100	-	-3.21%	-	-
01/17	1,661	1,700	1,660	1,690	+1.81%	9,000	-	-6.78%	-	-
01/16	1,700	1,720	1,660	1,660	-2.35%	15,300	-	-8.84%	-	-
01/15	1,739	1,750	1,700	1,700	-2.24%	10,500	-	-7.21%	-	-
01/11	1,731	1,780	1,730	1,739	+0.52%	10,800	-	-5.59%	-	-
01/10	1,705	1,747	1,705	1,730	+0.93%	7,400	-	-6.49%	-	-
01/09	1,717	1,719	1,670	1,714	+1.36%	14,500	-	-7.9%	-	-
01/08	1,684	1,800	1,681	1,691	+0.48%	17,000	-	-9.52%	-	-
01/07	1,760	1,761	1,670	1,683	-3.83%	11,400	-	-10.48%	-	-
01/04	1,810	1,810	1,750	1,750	-3.31%	10,000	-	-7.41%	-	-
2007
12/28	1,810	1,826	1,804	1,810	-1.15%	4,200	-	-4.64%	-	-
12/27	1,829	1,839	1,800	1,831	+0.11%	7,000	-	-3.83%	-	-
12/26	1,799	1,829	1,796	1,829	+3.33%	8,100	-	-4.19%	-	-
12/25	1,811	1,828	1,750	1,770	-2.21%	13,700	-	-7.57%	-	-
12/21	1,800	1,815	1,800	1,810	+0.84%	15,500	-	-5.88%	-	-
12/20	1,800	1,806	1,750	1,795	-0.44%	32,000	-	-6.99%	-	-
12/19	1,850	1,873	1,801	1,803	-3.58%	16,100	-	-6.97%	-	-
12/18	1,868	1,889	1,868	1,870	-1.11%	7,800	-	-3.76%	-	-
12/17	1,910	1,910	1,891	1,891	-1.2%	6,700	-	-2.88%	-	-
12/14	1,917	1,936	1,914	1,914	-0.16%	14,600	-	-1.85%	-	-
12/13	1,926	1,932	1,916	1,917	-0.98%	7,000	-	-1.89%	-	-
12/12	1,944	1,956	1,930	1,936	-0.41%	5,000	-	-1.07%	-	-
12/11	1,954	1,987	1,925	1,944	-0.46%	6,000	-	-0.87%	-	-
12/10	1,980	1,988	1,947	1,953	+0.15%	8,600	-	-0.56%	-	-
12/07	1,968	1,982	1,950	1,950	+0.62%	11,000	-	-0.81%	-	-
12/06	1,935	1,949	1,914	1,938	+2.11%	9,000	-	-1.62%	-	-
12/05	1,903	1,934	1,888	1,898	-1.45%	18,300	-	-3.8%	-	-
12/04	1,945	1,958	1,902	1,926	-1.68%	4,700	-	-2.58%	-	-
12/03	1,972	1,986	1,915	1,959	+0.88%	8,800	-	-1.16%	-	-
11/30	1,962	1,997	1,940	1,942	-2.36%	18,200	-	-2.07%	-	-
11/29	1,938	1,995	1,938	1,989	+3%	7,700	-	+0.25%	-	-
11/28	1,931	1,958	1,916	1,931	-1.38%	4,200	-	-2.72%	-	-
11/27	1,946	1,978	1,889	1,958	+0.62%	6,200	-	-1.51%	-	-
11/26	1,915	1,947	1,870	1,946	+0.21%	4,100	-	-2.21%	-	-
11/22	1,940	1,958	1,935	1,942	-0.82%	10,000	-	-2.56%	-	-
11/21	1,945	1,985	1,945	1,958	-0.25%	9,600	-	-1.95%	-	-
11/20	1,960	1,968	1,932	1,963	-0.91%	10,600	-	-1.85%	-	-
11/19	1,970	1,995	1,960	1,981	+1.49%	9,600	-	-1.05%	-	-
11/16	1,953	1,982	1,952	1,952	-2.01%	3,700	-	-2.55%	-	-
11/15	1,983	1,996	1,981	1,992	+0.35%	3,300	-	-0.65%	-	-
11/14	1,950	1,988	1,950	1,985	+1.79%	3,000	-	-1%	-	-
11/13	1,950	1,967	1,950	1,950	0%	11,800	-	-2.79%	-	-
11/12	1,950	1,985	1,950	1,950	-1.47%	13,600	-	-2.89%	-	-
11/09	2,025	2,025	1,966	1,979	-1.05%	8,400	-	-1.59%	-	-
11/08	2,000	2,020	1,975	2,000	-0.25%	12,100	-	-0.65%	-	-
11/07	2,035	2,035	2,000	2,005	-1.72%	11,200	-	-0.45%	-	-
11/06	2,025	2,040	2,015	2,040	+0.74%	7,600	-	+1.24%	-	-
11/05	2,040	2,040	2,000	2,025	+1.25%	9,000	-	+0.6%	-	-
11/02	2,020	2,035	2,000	2,000	-2.2%	4,400	-	-0.7%	-	-
11/01	2,000	2,045	2,000	2,045	+1.24%	5,300	-	+1.44%	-	-
10/31	2,010	2,025	2,000	2,020	+1.2%	4,800	-	+0.3%	-	-
10/30	2,030	2,050	1,980	1,996	-1.67%	18,000	-	-0.84%	-	-
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%	-	-

進和（7607）の株価チャート

2007/08/28～2008/01/28

株価推移

開示資料

決算

株式

チャート