進和（7607）の株価チャート

2011/08/22

2011/03/29～2011/08/22

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
2011
08/22	894	900	891	897	+0.34%	5,800	-	-1.54%	-	-
08/19	883	898	883	894	-0.45%	7,800	-	-2.08%	-	-
08/18	894	910	890	898	0%	4,400	-	-1.86%	-	-
08/17	878	902	878	898	+0.9%	4,400	-	-1.97%	-	-
08/16	879	890	877	890	+1.48%	6,600	-	-2.94%	-	-
08/15	880	880	877	877	-0.23%	9,400	-	-4.57%	-	-
08/12	869	879	858	879	+1.5%	9,500	-	-4.56%	-	-
08/11	870	899	851	866	-1.37%	16,200	-	-6.07%	-	-
08/10	880	880	873	878	+1.5%	6,500	-	-4.98%	-	-
08/09	869	871	850	865	-2.48%	10,700	-	-6.59%	-	-
08/08	876	899	874	887	-2.1%	9,000	-	-4.31%	-	-
08/05	907	913	889	906	-0.11%	15,100	-	-2.37%	-	-
08/04	906	911	903	907	-0.44%	4,700	-	-2.26%	-	-
08/03	927	929	911	911	-1.73%	7,000	-	-1.83%	-	-
08/02	940	940	925	927	-1.49%	7,100	-	0%	-	-
08/01	928	945	928	941	+1.07%	3,600	-	+1.73%	-	-
07/29	932	945	931	931	-1.17%	6,800	-	+0.87%	-	-
07/28	930	942	925	942	+1.18%	6,700	-	+2.28%	-	-
07/27	938	939	926	931	-0.96%	6,900	-	+1.42%	-	-
07/26	940	946	940	940	-0.42%	8,800	-	+2.62%	-	-
07/25	945	948	943	944	+0.11%	6,100	-	+3.4%	-	-
07/22	941	950	941	943	+0.21%	6,500	-	+3.63%	-	-
07/21	949	949	941	941	+0.11%	1,900	-	+3.75%	-	-
07/20	934	943	934	940	-0.95%	6,200	-	+3.98%	-	-
07/19	947	949	934	949	+1.17%	4,200	-	+5.21%	-	-
07/15	925	938	925	938	+0.32%	8,000	-	+4.34%	-	-
07/14	937	938	931	935	-0.11%	5,600	-	+4.24%	-	-
07/13	934	938	927	936	+0.43%	6,400	-	+4.7%	-	-
07/12	927	932	920	932	+0.32%	5,200	-	+4.48%	-	-
07/11	920	929	919	929	+0.98%	6,500	-	+4.38%	-	-
07/08	915	922	915	920	0%	3,900	-	+3.49%	-	-
07/07	911	920	911	920	+0.55%	4,900	-	+3.72%	-	-
07/06	914	919	913	915	+0.11%	12,900	-	+3.39%	-	-
07/05	912	920	910	914	+0.77%	6,100	-	+3.51%	-	-
07/04	908	912	906	907	0%	11,000	-	+2.95%	-	-
07/01	909	914	907	907	+0.11%	7,000	-	+3.19%	-	-
06/30	897	907	893	906	+1.46%	5,500	-	+3.31%	-	-
06/29	896	896	893	893	+0.34%	3,000	-	+1.94%	-	-
06/28	881	892	881	890	+1.02%	4,800	-	+1.71%	-	-
06/27	885	889	879	881	0%	5,200	-	+0.8%	-	-
06/24	880	884	877	881	0%	7,500	-	+0.8%	-	-
06/23	879	882	868	881	+0.46%	9,000	-	+0.92%	-	-
06/22	871	888	870	877	+0.57%	7,200	-	+0.46%	-	-
06/21	871	875	870	872	+0.23%	6,500	-	-0.11%	-	-
06/20	880	880	869	870	+0.58%	4,300	-	-0.23%	-	-
06/17	869	875	865	865	-0.35%	10,900	-	-0.8%	-	-
06/16	876	877	868	868	-0.91%	9,100	-	-0.46%	-	-
06/15	885	885	876	876	-1.02%	7,500	-	+0.34%	-	-
06/14	876	888	875	885	+1.14%	5,000	-	+1.26%	-	-
06/13	875	877	869	875	-1.69%	9,700	-	0%	-	-
06/10	897	897	876	890	+2.06%	14,600	-	+1.6%	-	-
06/09	869	875	869	872	-0.8%	12,200	-	-0.46%	-	-
06/08	895	895	879	879	-0.9%	4,900	-	+0.23%	-	-
06/07	888	890	878	887	+0.45%	14,000	-	+1.14%	-	-
06/06	886	886	875	883	+1.38%	26,100	-	+0.68%	-	-
06/03	870	877	870	871	+0.35%	6,000	-	-0.57%	-	-
06/02	870	875	864	868	-0.8%	16,000	-	-1.03%	-	-
06/01	877	877	869	875	+0.81%	6,400	-	-0.34%	-	-
05/31	865	873	865	868	+0.58%	10,000	-	-1.14%	-	-
05/30	861	869	861	863	+0.35%	17,400	-	-1.82%	-	-
05/27	864	869	860	860	-0.81%	20,500	-	-2.27%	-	-
05/26	876	876	867	867	+0.46%	6,300	-	-1.7%	-	-
05/25	873	873	863	863	-1.03%	13,100	-	-2.27%	-	-
05/24	872	879	870	872	0%	2,500	-	-1.47%	-	-
05/23	878	878	866	872	+0.35%	3,100	-	-1.58%	-	-
05/20	870	880	869	869	-0.11%	4,400	-	-2.03%	-	-
05/19	892	893	870	870	-1.02%	3,400	-	-2.25%	-	-
05/18	863	879	856	879	+1.85%	7,000	-	-1.68%	-	-
05/17	855	875	855	863	+0.23%	3,700	-	-3.47%	-	-
05/16	902	902	861	861	+0.47%	5,100	-	-3.8%	-	-
05/13	895	896	855	857	-4.03%	11,800	-	-4.35%	-	-
05/12	899	900	890	893	-0.67%	5,700	-	-0.56%	-	-
05/11	929	930	899	899	-1.43%	3,400	-	-0.11%	-	-
05/10	894	912	894	912	+0.33%	1,700	-	+1.11%	-	-
05/09	910	910	907	909	+1%	3,000	-	+0.55%	-	-
05/06	887	905	887	900	+1.47%	7,300	-	-0.44%	-	-
05/02	887	891	881	887	+0.8%	6,100	-	-1.77%	-	-
04/28	884	888	870	880	+0.8%	10,400	-	-2.44%	-	-
04/27	875	888	873	873	-0.23%	13,200	-	-3.22%	-	-
04/26	910	910	871	875	-1.91%	9,100	-	-2.99%	-	-
04/25	882	893	882	892	+1.13%	4,000	-	-1.11%	-	-
04/22	890	890	881	882	-0.79%	4,900	-	-2.11%	-	-
04/21	891	898	885	889	-0.22%	4,600	-	-0.89%	-	-
04/20	908	908	891	891	-0.45%	3,000	-	0%	-	-
04/19	895	898	893	895	-0.89%	2,900	-	+1.36%	-	-
04/18	903	910	894	903	+1.69%	2,600	-	+2.61%	-	-
04/15	888	908	886	888	-1.66%	7,700	-	+0.91%	-	-
04/14	899	910	898	903	+0.44%	4,500	-	+2.38%	-	-
04/13	901	916	899	899	-0.11%	3,500	-	+1.7%	-	-
04/12	919	934	900	900	-5.06%	6,300	-	+1.58%	-	-
04/11	947	955	931	948	-1.46%	4,800	-	+6.64%	-	-
04/08	902	964	902	962	+7.01%	11,600	-	+7.97%	-	-
04/07	917	920	896	899	+1.35%	4,800	-	+0.78%	-	-
04/06	876	892	876	887	+1.26%	3,000	-	-0.89%	-	-
04/05	910	910	874	876	-3.74%	3,400	-	-2.45%	-	-
04/04	902	916	902	910	-2.15%	4,600	-	+0.78%	-	-
04/01	925	943	925	930	-4.12%	4,200	-	+2.65%	-	-
03/31	980	980	919	970	+2.21%	6,600	-	+6.83%	-	-
03/30	930	949	923	949	+3.72%	6,900	-	+4.52%	-	-
03/29	868	918	868	915	+5.41%	8,700	-	+0.55%	-	-

進和（7607）の株価チャート

2011/03/29～2011/08/22

株価推移

開示資料

決算

株式

チャート