進和（7607）の株価チャート

2012/02/24

2011/09/29～2012/02/24

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
2012
02/24	979	979	949	968	-1.12%	16,300	-	+4.31%	-	-
02/23	980	985	961	979	-0.2%	13,100	-	+5.84%	-	-
02/22	940	986	935	981	+5.94%	21,900	-	+6.4%	-	-
02/21	957	959	921	926	-2.63%	9,400	-	+0.76%	-	-
02/20	950	955	950	951	+0.42%	2,500	-	+3.48%	-	-
02/17	946	950	942	947	+0.74%	5,300	-	+3.38%	-	-
02/16	937	940	934	940	+0.32%	1,800	-	+2.96%	-	-
02/15	933	945	933	937	+0.43%	7,600	-	+2.85%	-	-
02/14	919	936	919	933	+1.74%	3,000	-	+2.75%	-	-
02/13	920	920	916	917	0%	4,900	-	+1.21%	-	-
02/10	937	937	917	917	-1.82%	1,900	-	+1.33%	-	-
02/09	930	934	910	934	+0.43%	6,900	-	+3.43%	-	-
02/08	930	930	918	930	0%	3,700	-	+3.33%	-	-
02/07	925	936	922	930	+0.54%	8,700	-	+3.68%	-	-
02/06	915	925	915	925	+1.09%	5,100	-	+3.47%	-	-
02/03	916	920	885	915	-0.22%	5,900	-	+2.69%	-	-
02/02	920	920	911	917	+2.34%	2,400	-	+3.27%	-	-
02/01	893	905	893	896	-0.88%	3,600	-	+1.24%	-	-
01/31	907	907	892	904	+2.15%	2,200	-	+2.38%	-	-
01/30	918	918	885	885	-3.07%	6,300	-	+0.45%	-	-
01/27	918	918	911	913	-0.54%	2,100	-	+3.75%	-	-
01/26	919	919	915	918	0%	2,800	-	+4.79%	-	-
01/25	910	919	910	918	+0.88%	7,700	-	+5.03%	-	-
01/24	909	915	905	910	+0.78%	3,000	-	+4.36%	-	-
01/23	909	909	903	903	-0.77%	800	-	+3.67%	-	-
01/20	897	910	895	910	+1.34%	4,900	-	+4.6%	-	-
01/19	893	905	893	898	-1.1%	2,600	-	+3.34%	-	-
01/18	899	920	898	908	-0.66%	3,900	-	+4.49%	-	-
01/17	865	929	864	914	+3.86%	13,300	-	+5.3%	-	-
01/16	889	889	874	880	-0.23%	2,200	-	+1.38%	-	-
01/13	873	893	873	882	+1.03%	3,900	-	+1.5%	-	-
01/12	880	880	873	873	-0.8%	2,900	-	+0.23%	-	-
01/11	880	885	879	880	+0.11%	2,200	-	+0.92%	-	-
01/10	875	897	875	879	+0.46%	5,600	-	+0.8%	-	-
01/06	875	878	875	875	0%	4,800	-	+0.34%	-	-
01/05	874	875	873	875	+0.11%	3,200	-	+0.34%	-	-
01/04	850	877	850	874	+2.82%	6,400	-	+0.34%	-	-
2011
12/30	843	850	841	850	+0.95%	3,200	-	-2.19%	-	-
12/29	846	846	841	842	-0.47%	2,200	-	-3.11%	-	-
12/28	850	850	846	846	+0.24%	1,500	-	-2.65%	-	-
12/27	846	850	844	844	-1.06%	5,100	-	-2.76%	-	-
12/26	861	861	851	853	+0.24%	1,300	-	-1.73%	-	-
12/22	847	854	846	851	+0.47%	6,600	-	-2.07%	-	-
12/21	855	867	839	847	0%	5,400	-	-2.64%	-	-
12/20	825	847	825	847	+1.44%	4,400	-	-2.76%	-	-
12/19	840	840	835	835	-2%	4,600	-	-4.24%	-	-
12/16	879	879	851	852	-2.29%	6,400	-	-2.52%	-	-
12/15	884	884	872	872	-0.91%	5,700	-	-0.46%	-	-
12/14	882	888	879	880	-0.9%	3,600	-	+0.34%	-	-
12/13	877	889	873	888	-0.45%	5,500	-	+1.25%	-	-
12/12	888	897	878	892	+0.45%	4,300	-	+1.71%	-	-
12/09	873	888	871	888	0%	17,700	-	+1.25%	-	-
12/08	892	895	887	888	-2.09%	6,200	-	+1.25%	-	-
12/07	900	910	900	907	-0.44%	4,600	-	+3.54%	-	-
12/06	925	925	911	911	-0.65%	20,900	-	+4.11%	-	-
12/05	912	920	912	917	+0.55%	16,400	-	+5.04%	-	-
12/02	875	912	875	912	+3.64%	10,400	-	+4.59%	-	-
12/01	871	882	868	880	+1.27%	4,800	-	+1.15%	-	-
11/30	868	889	865	869	-1.59%	3,700	125億2691万	0%	12.4	0.88
11/29	879	883	858	883	+4.37%	7,500	-	+1.61%	-	-
11/28	840	853	840	846	+1.44%	3,200	-	-2.65%	-	-
11/25	833	852	833	834	+0.24%	5,000	-	-4.14%	-	-
11/24	835	850	830	832	-1.19%	2,300	-	-4.59%	-	-
11/22	822	857	822	842	+1.08%	4,100	-	-3.66%	-	-
11/21	846	846	829	833	-1.42%	2,800	-	-4.8%	-	-
11/18	849	863	834	845	-2.2%	3,000	-	-3.65%	-	-
11/17	879	879	864	864	-1.82%	4,200	-	-1.59%	-	-
11/16	886	886	874	880	+0.57%	1,400	-	+0.23%	-	-
11/15	875	888	875	875	0%	1,000	-	-0.34%	-	-
11/14	887	888	870	875	-1.35%	1,200	-	-0.34%	-	-
11/11	875	887	865	887	-0.34%	2,000	-	+1.14%	-	-
11/10	890	890	875	890	-0.56%	3,400	-	+1.83%	-	-
11/09	876	896	876	895	+0.9%	3,700	-	+2.64%	-	-
11/08	898	898	887	887	-1.33%	1,100	-	+1.84%	-	-
11/07	900	900	856	899	+1.01%	6,400	-	+3.1%	-	-
11/04	886	890	879	890	+1.48%	5,000	-	+2.06%	-	-
11/02	857	884	834	877	+1.27%	10,000	-	+0.46%	-	-
11/01	878	885	860	866	-1.37%	2,900	-	-0.69%	-	-
10/31	893	893	878	878	0%	5,800	-	+0.8%	-	-
10/28	870	885	870	878	-0.57%	5,200	-	+0.92%	-	-
10/27	870	883	861	883	+2.79%	10,900	-	+1.49%	-	-
10/26	880	880	859	859	-0.92%	3,500	-	-1.26%	-	-
10/25	882	882	867	867	0%	2,400	-	-0.8%	-	-
10/24	868	883	865	867	-1.03%	9,600	-	-0.69%	-	-
10/21	890	890	871	876	-0.11%	2,400	-	+0.57%	-	-
10/20	885	885	873	877	+0.11%	2,200	-	+0.92%	-	-
10/19	883	890	876	876	-0.79%	3,800	-	+0.92%	-	-
10/18	885	885	876	883	+0.8%	5,000	-	+1.96%	-	-
10/17	897	897	876	876	+0.92%	6,100	-	+1.39%	-	-
10/14	900	900	868	868	-1.25%	9,400	-	+0.7%	-	-
10/13	870	879	864	879	+0.57%	3,100	-	+2.21%	-	-
10/12	883	883	868	874	+0.69%	3,500	-	+1.98%	-	-
10/11	903	903	868	868	-0.57%	6,300	-	+1.28%	-	-
10/07	873	887	873	873	+3.56%	5,400	-	+1.87%	-	-
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%	-	-

進和（7607）の株価チャート

2011/09/29～2012/02/24

株価推移

開示資料

決算

株式

チャート