進和（7607）の株価チャート

2010/12/07

2010/07/13～2010/12/07

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
2010
12/07	1,023	1,023	960	1,010	+1.71%	14,900	-	+10.5%	-	-
12/06	990	1,000	990	993	+3.44%	17,600	-	+9.6%	-	-
12/03	950	960	946	960	+2.35%	6,400	-	+6.9%	-	-
12/02	946	948	931	938	+0.75%	5,300	-	+5.16%	-	-
12/01	921	947	916	931	+1.75%	3,100	-	+4.96%	-	-
11/30	926	932	915	915	-1.19%	4,100	-	+3.74%	-	-
11/29	900	932	900	926	+1.87%	4,400	-	+5.47%	-	-
11/26	904	923	904	909	+0.55%	1,300	-	+4.12%	-	-
11/25	902	924	900	904	+0.44%	5,900	-	+4.03%	-	-
11/24	905	905	897	900	-0.66%	4,200	-	+3.69%	-	-
11/22	910	920	905	906	-0.77%	2,200	-	+4.38%	-	-
11/19	930	930	913	913	-1.83%	3,400	-	+5.43%	-	-
11/18	903	933	903	930	+3.22%	6,000	-	+7.39%	-	-
11/17	906	920	900	901	-0.88%	3,900	-	+4.28%	-	-
11/16	934	934	909	909	-1.09%	2,800	-	+5.09%	-	-
11/15	915	920	912	919	+0.77%	2,900	-	+6.12%	-	-
11/12	923	923	898	912	-2.77%	4,300	-	+4.95%	-	-
11/11	940	964	934	938	-0.11%	4,600	-	+7.69%	-	-
11/10	920	955	920	939	+0.43%	6,400	-	+7.68%	-	-
11/09	950	950	934	935	-0.21%	4,000	-	+7.22%	-	-
11/08	926	937	926	937	+4.58%	12,000	-	+7.21%	-	-
11/05	839	905	839	896	+7.43%	12,400	-	+2.4%	-	-
11/04	808	846	800	834	+3.6%	10,500	-	-5.23%	-	-
11/02	787	805	781	805	+2.29%	4,400	-	-9.24%	-	-
11/01	799	799	787	787	-1.75%	3,800	-	-11.97%	-	-
10/29	805	807	801	801	-0.87%	5,300	-	-11.2%	-	-
10/28	818	818	806	808	+0.37%	11,900	-	-11.11%	-	-
10/27	816	831	805	805	-1.35%	7,400	-	-12.12%	-	-
10/26	835	836	813	816	+1.37%	5,200	-	-11.59%	-	-
10/25	806	811	805	805	0%	4,100	-	-13.44%	-	-
10/22	804	814	804	805	0%	5,300	-	-14.18%	-	-
10/21	827	827	804	805	-2.54%	5,200	-	-14.81%	-	-
10/20	841	848	823	826	-5.17%	11,800	-	-13.14%	-	-
10/19	885	893	871	871	-1.58%	5,300	-	-8.89%	-	-
10/18	878	893	859	885	+0.68%	5,500	-	-7.81%	-	-
10/15	896	900	879	879	-1.9%	6,900	-	-8.63%	-	-
10/14	895	907	893	896	+0.56%	5,700	-	-7.15%	-	-
10/13	911	912	890	891	-3.36%	8,300	-	-7.86%	-	-
10/12	960	960	922	922	-2.43%	5,300	-	-4.85%	-	-
10/08	955	977	945	945	-2.58%	6,900	-	-2.68%	-	-
10/07	958	974	958	970	-0.31%	4,300	-	0%	-	-
10/06	975	978	973	973	-0.21%	5,700	-	+0.31%	-	-
10/05	938	979	938	975	+4.39%	4,500	-	+0.41%	-	-
10/04	970	971	934	934	-3.91%	3,300	-	-3.91%	-	-
10/01	979	981	961	972	-0.72%	3,400	-	-0.31%	-	-
09/30	1,000	1,000	977	979	-3.26%	4,100	-	+0.31%	-	-
09/29	996	1,012	990	1,012	+1.4%	5,800	-	+3.58%	-	-
09/28	980	998	980	998	+0.4%	4,300	-	+2.15%	-	-
09/27	995	995	969	994	+1.43%	6,300	-	+1.74%	-	-
09/24	980	992	980	980	0%	2,000	-	+0.2%	-	-
09/22	968	980	968	980	0%	1,600	-	+0.1%	-	-
09/21	988	998	980	980	-1.11%	2,100	-	0%	-	-
09/17	983	1,000	982	991	+0.81%	4,600	-	+1.02%	-	-
09/16	1,000	1,000	983	983	-1.6%	2,700	-	+0.1%	-	-
09/15	990	1,000	984	999	+2.25%	7,200	-	+1.73%	-	-
09/14	980	980	966	977	+1.24%	2,000	-	-0.51%	-	-
09/13	951	968	946	965	+1.47%	2,900	-	-2.03%	-	-
09/10	975	984	950	951	-0.83%	15,600	-	-3.74%	-	-
09/09	950	959	936	959	+2.24%	3,000	-	-3.23%	-	-
09/08	947	947	934	938	-2.49%	2,000	-	-5.63%	-	-
09/07	987	987	956	962	+0.52%	5,500	-	-3.51%	-	-
09/06	955	959	940	957	+1.81%	3,500	-	-4.4%	-	-
09/03	956	965	940	940	-1.67%	3,000	-	-6.37%	-	-
09/02	950	956	933	956	+2.25%	3,800	-	-4.97%	-	-
09/01	955	955	928	935	-2.2%	6,500	-	-7.24%	-	-
08/31	980	980	956	956	-4.5%	4,200	137億8104万	-5.44%	46.47	1.06
08/30	989	1,003	985	1,001	+1.21%	7,500	-	-1.09%	-	-
08/27	981	990	981	989	-2.18%	9,900	-	-2.27%	-	-
08/26	1,001	1,011	999	1,011	+0.2%	5,900	-	-0.1%	-	-
08/25	1,008	1,010	1,003	1,009	+0.1%	6,900	-	-0.3%	-	-
08/24	1,005	1,008	995	1,008	+0.2%	5,800	-	-0.3%	-	-
08/23	1,012	1,012	1,005	1,006	+0.4%	2,900	-	-0.49%	-	-
08/20	1,014	1,014	1,002	1,002	-1.09%	2,100	-	-0.89%	-	-
08/19	1,020	1,020	1,005	1,013	+0.2%	3,800	-	+0.2%	-	-
08/18	1,023	1,029	1,000	1,011	+0.5%	8,900	-	0%	-	-
08/17	1,010	1,010	1,006	1,006	-0.49%	2,800	-	-0.49%	-	-
08/16	1,035	1,036	1,007	1,011	+0.6%	3,500	-	0%	-	-
08/13	997	1,015	997	1,005	+1.31%	2,700	-	-0.5%	-	-
08/12	988	995	981	992	-0.7%	4,800	-	-1.88%	-	-
08/11	1,015	1,015	998	999	-3.1%	10,100	-	-1.19%	-	-
08/10	1,025	1,045	1,020	1,031	-1.34%	3,400	-	+1.88%	-	-
08/09	1,050	1,050	1,020	1,045	+0.87%	4,000	-	+3.26%	-	-
08/06	1,028	1,039	1,028	1,036	+0.78%	6,800	-	+2.57%	-	-
08/05	1,031	1,041	1,017	1,028	+0.29%	3,800	-	+1.88%	-	-
08/04	1,043	1,044	1,020	1,025	-1.63%	12,200	-	+1.69%	-	-
08/03	1,039	1,047	1,036	1,042	+0.68%	5,300	-	+3.37%	-	-
08/02	1,017	1,049	1,017	1,035	+2.99%	10,600	-	+2.68%	-	-
07/30	1,000	1,006	989	1,005	+0.5%	13,300	-	-0.5%	-	-
07/29	1,005	1,005	997	1,000	-0.5%	5,700	-	-1.19%	-	-
07/28	998	1,005	995	1,005	+1.31%	5,700	-	-0.89%	-	-
07/27	991	993	989	992	-0.2%	4,600	-	-2.36%	-	-
07/26	1,028	1,028	968	994	-0.4%	14,100	-	-2.55%	-	-
07/23	997	1,005	996	998	+0.4%	6,700	-	-2.35%	-	-
07/22	995	995	993	994	-0.1%	6,000	-	-3.12%	-	-
07/21	998	998	993	995	-0.2%	5,900	-	-3.21%	-	-
07/20	1,001	1,001	990	997	-0.99%	7,100	-	-3.2%	-	-
07/16	1,005	1,015	1,005	1,007	-0.49%	8,500	-	-2.33%	-	-
07/15	1,013	1,018	1,009	1,012	-0.1%	5,100	-	-1.94%	-	-
07/14	1,012	1,018	1,006	1,013	+1.2%	6,000	-	-1.84%	-	-
07/13	1,005	1,011	1,001	1,001	-0.2%	6,600	-	-3.1%	-	-

進和（7607）の株価チャート

2010/07/13～2010/12/07

株価推移

開示資料

決算

株式

チャート