進和（7607）の株価チャート

2011/10/06

2011/05/17～2011/10/06

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
10/06	833	843	832	843	+2.68%	3,100	-	-1.75%	-	-
10/05	851	851	821	821	-2.84%	7,100	-	-4.53%	-	-
10/04	870	890	842	845	-2.87%	3,000	-	-1.86%	-	-
10/03	870	881	863	870	-3.33%	3,600	-	+0.69%	-	-
09/30	920	920	885	900	-1.53%	4,200	-	+4.05%	-	-
09/29	899	914	893	914	+1.56%	12,000	-	+5.54%	-	-
09/28	850	900	850	900	+5.88%	10,200	-	+4.05%	-	-
09/27	840	850	835	850	+0.71%	7,500	-	-1.73%	-	-
09/26	867	867	844	844	-2.65%	2,900	-	-2.65%	-	-
09/22	870	878	855	867	-0.34%	5,200	-	-0.23%	-	-
09/21	875	894	870	870	-1.02%	3,200	-	0%	-	-
09/20	870	886	870	879	-8.34%	6,200	-	+0.92%	-	-
09/16	850	959	837	959	+13.22%	24,200	-	+10.1%	-	-
09/15	842	847	836	847	+3.29%	4,100	-	-2.42%	-	-
09/14	843	848	817	820	-0.97%	8,000	-	-5.53%	-	-
09/13	819	846	819	828	-0.72%	4,400	-	-4.94%	-	-
09/12	813	834	813	834	+0.72%	2,500	-	-4.36%	-	-
09/09	837	848	828	828	-1.08%	18,200	-	-5.26%	-	-
09/08	829	837	828	837	+0.84%	2,700	-	-4.56%	-	-
09/07	827	830	818	830	+2.22%	3,700	-	-5.68%	-	-
09/06	823	825	806	812	-0.73%	13,000	-	-8.04%	-	-
09/05	880	880	805	818	-5.65%	28,500	-	-7.88%	-	-
09/02	865	879	865	867	-1.48%	6,300	-	-2.91%	-	-
09/01	883	883	876	880	-0.23%	4,900	-	-1.79%	-	-
08/31	887	888	861	882	-0.68%	7,400	127億1431万	-1.78%	14.21	0.94
08/30	880	888	879	888	+2.42%	7,200	-	-1.33%	-	-
08/29	866	877	852	867	-4.83%	20,000	-	-3.88%	-	-
08/26	910	911	901	911	+1%	9,900	-	+0.66%	-	-
08/25	905	914	901	902	-0.33%	12,200	-	-0.44%	-	-
08/24	900	917	900	905	+0.33%	18,300	-	-0.33%	-	-
08/23	900	907	898	902	+0.56%	11,500	-	-0.77%	-	-
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%	-	-

進和（7607）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート