進和（7607）の株価チャート

2013/01/04

2012/08/08～2013/01/04

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
2013
01/04	955	985	955	982	+2.83%	10,800	141億5584万	+3.15%	10.98	0.91
2012
12/28	960	969	955	955	-0.1%	6,000	-	+0.42%	-	-
12/27	969	969	949	956	-0.42%	5,300	-	+0.63%	-	-
12/26	969	969	960	960	+0.42%	3,700	-	+1.16%	-	-
12/25	958	962	955	956	+0.1%	7,300	-	+0.84%	-	-
12/21	946	969	946	955	+0.95%	4,400	-	+0.95%	-	-
12/20	950	956	938	946	-0.94%	3,800	-	+0.21%	-	-
12/19	927	955	927	955	+3.02%	3,600	-	+1.6%	-	-
12/18	925	938	925	927	+0.22%	2,900	-	-1.07%	-	-
12/17	965	977	919	925	-1.6%	7,000	-	-0.96%	-	-
12/14	960	960	940	940	-1.57%	14,900	-	+0.86%	-	-
12/13	961	961	955	955	+0.63%	2,500	-	+2.58%	-	-
12/12	959	961	949	949	-0.84%	2,500	-	+2.15%	-	-
12/11	948	957	948	957	-0.62%	1,800	-	+3.24%	-	-
12/10	964	967	940	963	+3.1%	16,500	-	+4%	-	-
12/07	945	949	916	934	-2.71%	7,500	-	+1.08%	-	-
12/06	958	960	957	960	+0.21%	14,700	-	+4.01%	-	-
12/05	945	958	942	958	+0.84%	7,500	-	+4.13%	-	-
12/04	946	956	946	950	-0.31%	10,000	-	+3.49%	-	-
12/03	955	955	944	953	+0.74%	4,900	-	+4.04%	-	-
11/30	954	957	946	946	-0.84%	5,200	136億3689万	+3.39%	10.58	0.88
11/29	959	962	953	954	-0.52%	5,000	-	+4.38%	-	-
11/28	965	965	943	959	-0.72%	3,900	-	+5.04%	-	-
11/27	947	966	947	966	+2.01%	13,600	-	+6.04%	-	-
11/26	944	949	934	947	+0.96%	5,500	-	+4.07%	-	-
11/22	935	942	935	938	+0.32%	9,900	-	+3.19%	-	-
11/21	937	940	933	935	-0.21%	3,000	-	+2.97%	-	-
11/20	928	938	923	937	+0.97%	5,000	-	+3.31%	-	-
11/19	920	933	920	928	+0.87%	3,800	-	+2.54%	-	-
11/16	896	920	878	920	+3.84%	3,500	-	+1.88%	-	-
11/15	866	886	866	886	+3.26%	1,800	-	-1.66%	-	-
11/14	869	871	856	858	-1.61%	3,700	-	-4.77%	-	-
11/13	871	872	856	872	+0.69%	6,100	-	-3.22%	-	-
11/12	875	875	866	866	-1.03%	4,000	-	-3.88%	-	-
11/09	890	890	870	875	-2.67%	3,500	-	-2.99%	-	-
11/08	901	902	899	899	-0.66%	1,600	-	-0.33%	-	-
11/07	905	909	902	905	-0.66%	1,200	-	+0.44%	-	-
11/06	925	925	911	911	-1.51%	4,300	-	+1.11%	-	-
11/05	916	928	915	925	0%	1,500	-	+2.78%	-	-
11/02	909	925	903	925	+1.76%	2,400	-	+2.78%	-	-
11/01	891	911	891	909	+2.25%	1,600	-	+1%	-	-
10/31	875	908	875	889	-0.11%	3,800	-	-1.44%	-	-
10/30	904	922	890	890	-2.2%	4,600	-	-1.44%	-	-
10/29	920	925	910	910	-1.09%	1,500	-	+0.66%	-	-
10/26	919	938	908	920	-1.39%	4,800	-	+1.77%	-	-
10/25	914	933	914	933	+2.08%	5,800	-	+3.32%	-	-
10/24	903	915	901	914	-0.44%	1,300	-	+1.22%	-	-
10/23	921	923	915	918	-1.18%	1,000	-	+1.66%	-	-
10/22	918	940	916	929	-0.11%	2,700	-	+2.88%	-	-
10/19	900	930	900	930	+0.98%	8,800	-	+3.1%	-	-
10/18	905	921	890	921	+1.66%	3,000	-	+2.22%	-	-
10/17	898	918	898	906	+0.89%	4,200	-	+0.78%	-	-
10/16	898	898	876	898	+2.75%	2,200	-	0%	-	-
10/15	876	877	865	874	+1.51%	2,300	-	-2.56%	-	-
10/12	877	877	861	861	-1.71%	1,500	-	-4.01%	-	-
10/11	868	876	861	876	+0.69%	3,100	-	-2.34%	-	-
10/10	870	878	866	870	0%	2,400	-	-3.01%	-	-
10/09	898	900	870	870	-1.58%	4,200	-	-3.12%	-	-
10/05	874	884	874	884	+1.14%	1,700	-	-1.78%	-	-
10/04	882	882	862	874	-0.91%	3,400	-	-3.1%	-	-
10/03	897	897	882	882	-1.67%	3,400	-	-2.43%	-	-
10/02	894	908	894	897	-0.11%	900	-	-1.21%	-	-
10/01	905	905	890	898	-1.54%	1,200	-	-1.43%	-	-
09/28	926	927	912	912	-1.62%	1,000	-	-0.22%	-	-
09/27	955	955	914	927	-3.03%	4,900	-	+1.09%	-	-
09/26	946	956	940	956	+3.13%	7,100	-	+3.91%	-	-
09/25	911	927	911	927	+1.76%	4,600	-	+0.65%	-	-
09/24	905	911	902	911	+0.77%	2,000	-	-1.3%	-	-
09/21	902	925	902	904	-0.88%	5,000	-	-2.38%	-	-
09/20	905	917	905	912	-1.41%	3,400	-	-1.83%	-	-
09/19	919	928	917	925	+0.54%	4,500	-	-0.64%	-	-
09/18	918	920	916	920	+0.22%	2,800	-	-1.29%	-	-
09/14	910	918	905	918	+1.44%	13,400	-	-1.61%	-	-
09/13	897	905	893	905	+0.89%	2,900	-	-3.1%	-	-
09/12	871	897	871	897	+2.75%	4,000	-	-4.06%	-	-
09/11	875	880	871	873	-0.68%	1,500	-	-6.83%	-	-
09/10	870	879	870	879	+0.92%	1,300	-	-6.39%	-	-
09/07	865	880	865	871	+0.69%	4,500	-	-7.44%	-	-
09/06	873	879	865	865	-0.92%	8,500	-	-8.17%	-	-
09/05	870	875	860	873	+1.16%	7,100	-	-7.62%	-	-
09/04	893	893	845	863	-4.22%	7,100	-	-8.77%	-	-
09/03	912	914	900	901	-2.07%	4,600	-	-5.06%	-	-
08/31	925	925	920	920	-1.39%	2,900	132億6209万	-3.16%	13.13	0.93
08/30	930	938	925	933	-0.64%	6,000	-	-1.79%	-	-
08/29	920	939	920	939	-3.49%	12,600	-	-1.05%	-	-
08/28	968	979	965	973	+0.41%	18,100	-	+2.75%	-	-
08/27	984	984	968	969	-1.42%	8,900	-	+2.76%	-	-
08/24	990	990	974	983	-0.71%	7,300	-	+4.57%	-	-
08/23	989	990	985	990	+0.1%	5,100	-	+5.54%	-	-
08/22	985	989	980	989	+0.2%	5,000	-	+5.66%	-	-
08/21	977	987	977	987	+1.02%	8,300	-	+5.79%	-	-
08/20	981	981	977	977	-0.31%	3,800	-	+4.94%	-	-
08/17	970	980	970	980	+0.51%	8,900	-	+5.49%	-	-
08/16	963	978	959	975	+1.35%	7,700	-	+5.18%	-	-
08/15	958	962	958	962	+0.42%	6,300	-	+3.89%	-	-
08/14	946	958	946	958	+1.59%	5,200	-	+3.57%	-	-
08/13	943	943	930	943	0%	2,700	-	+2.06%	-	-
08/10	942	943	939	943	+0.21%	1,900	-	+1.95%	-	-
08/09	928	941	928	941	-0.32%	4,000	-	+1.73%	-	-
08/08	935	945	924	944	+1.94%	5,400	-	+2.05%	-	-

進和（7607）の株価チャート

2012/08/08～2013/01/04

株価推移

開示資料

決算

株式

チャート