進和（7607）の株価チャート

2014/01/23

2013/08/23～2014/01/23

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
2014
01/23	1,301	1,314	1,274	1,274	-3.04%	13,800	183億6511万	+5.9%	11.67	1
01/22	1,320	1,320	1,306	1,314	-0.45%	7,800	189億4172万	+9.68%	12.03	1.03
01/21	1,325	1,335	1,320	1,320	-0.38%	12,900	190億2822万	+10.74%	12.09	1.03
01/20	1,328	1,328	1,306	1,325	+1.45%	12,800	191億29万	+11.81%	12.14	1.04
01/17	1,298	1,310	1,293	1,306	+1.71%	21,200	188億2640万	+10.87%	11.96	1.02
01/16	1,273	1,298	1,273	1,284	+1.66%	30,700	185億926万	+9.65%	11.76	1
01/15	1,238	1,273	1,238	1,263	+2.02%	23,300	182億654万	+8.32%	11.57	0.99
01/14	1,222	1,239	1,215	1,238	+1.06%	19,400	178億4616万	+6.54%	11.34	0.97
01/10	1,226	1,229	1,220	1,225	-0.08%	10,000	176億5876万	+5.69%	11.22	0.96
01/09	1,229	1,232	1,221	1,226	+0.41%	15,600	176億7318万	+6.06%	11.23	0.96
01/08	1,208	1,221	1,208	1,221	+1.08%	14,000	176億110万	+5.81%	11.18	0.95
01/07	1,200	1,221	1,199	1,208	+1.26%	17,800	174億1370万	+4.86%	11.06	0.94
01/06	1,189	1,198	1,186	1,193	+1.02%	15,700	171億9747万	+3.74%	10.93	0.93
2013
12/30	1,180	1,188	1,172	1,181	+1.55%	10,300	170億2449万	+2.87%	10.82	0.92
12/27	1,160	1,164	1,155	1,163	+1.84%	12,400	167億6501万	+1.39%	10.65	0.91
12/26	1,113	1,152	1,112	1,142	+2.42%	13,900	164億6229万	-0.35%	10.46	0.89
12/25	1,120	1,120	1,106	1,115	-0.45%	26,800	160億7308万	-2.71%	10.21	0.87
12/24	1,134	1,134	1,119	1,120	+0.18%	89,200	161億4515万	-2.35%	10.26	0.88
12/20	1,135	1,142	1,110	1,118	-2.1%	37,300	161億1632万	-2.61%	10.24	0.87
12/19	1,145	1,145	1,125	1,142	0%	22,700	164億6229万	-0.61%	10.46	0.89
12/18	1,139	1,148	1,137	1,142	+0.26%	11,300	164億6229万	-0.52%	10.46	0.89
12/17	1,135	1,148	1,128	1,139	+0.35%	96,800	164億1904万	-0.7%	10.43	0.89
12/16	1,132	1,146	1,132	1,135	-0.53%	6,500	163億6138万	-1.05%	10.4	0.89
12/13	1,131	1,149	1,131	1,141	-0.44%	35,400	164億4787万	-0.44%	10.45	0.89
12/12	1,150	1,150	1,130	1,146	+0.09%	13,300	165億1995万	+0.09%	10.5	0.9
12/11	1,156	1,160	1,120	1,145	-1.04%	20,200	165億554万	0%	10.49	0.89
12/10	1,157	1,160	1,157	1,157	-0.09%	13,600	166億7852万	+1.14%	10.6	0.9
12/09	1,166	1,168	1,150	1,158	+1.94%	17,500	166億9293万	+1.31%	10.61	0.9
12/06	1,131	1,146	1,131	1,136	-0.87%	23,100	163億7580万	-0.44%	10.4	0.89
12/05	1,155	1,158	1,141	1,146	-0.78%	15,400	165億1995万	+0.44%	10.5	0.9
12/04	1,157	1,164	1,155	1,155	-0.77%	13,700	166億4969万	+1.23%	10.58	0.9
12/03	1,156	1,170	1,156	1,164	+0.69%	7,100	167億7943万	+2.11%	10.66	0.91
12/02	1,154	1,171	1,154	1,156	-0.26%	11,000	166億6410万	+1.49%	10.59	0.9
11/29	1,164	1,164	1,151	1,159	-0.52%	7,900	167億735万	+1.85%	10.62	0.91
11/28	1,161	1,171	1,150	1,165	+0.17%	17,100	167億9384万	+2.46%	10.67	0.91
11/27	1,162	1,169	1,161	1,163	-0.17%	10,300	167億6501万	+2.38%	10.65	0.91
11/26	1,160	1,167	1,160	1,165	+0.87%	22,400	167億9384万	+2.64%	10.67	0.91
11/25	1,145	1,159	1,145	1,155	+0.87%	10,400	166億4969万	+1.94%	10.58	0.9
11/22	1,145	1,155	1,141	1,145	-0.09%	91,500	165億554万	+1.24%	10.49	0.89
11/21	1,135	1,148	1,135	1,146	+0.61%	8,700	165億1995万	+1.51%	10.5	0.9
11/20	1,136	1,139	1,133	1,139	+0.26%	9,000	164億1904万	+1.06%	10.43	0.89
11/19	1,132	1,147	1,132	1,136	0%	5,900	163億7580万	+0.89%	10.4	0.89
11/18	1,147	1,148	1,135	1,136	-0.53%	7,800	163億7580万	+1.07%	10.4	0.89
11/15	1,130	1,142	1,127	1,142	+1.33%	15,800	164億6229万	+1.78%	10.46	0.89
11/14	1,105	1,133	1,105	1,127	+0.54%	10,000	162億4606万	+0.71%	10.32	0.88
11/13	1,120	1,133	1,108	1,121	-0.8%	5,200	161億5957万	+0.45%	10.27	0.88
11/12	1,117	1,136	1,117	1,130	+0.71%	6,900	162億8931万	+1.44%	10.35	0.88
11/11	1,130	1,135	1,118	1,122	+0.45%	4,400	161億7398万	+0.9%	10.28	0.88
11/08	1,113	1,125	1,113	1,117	-0.98%	3,600	161億191万	+0.45%	10.23	0.87
11/07	1,139	1,139	1,112	1,128	-0.97%	3,900	162億6047万	+1.53%	10.33	0.88
11/06	1,115	1,139	1,109	1,139	+2.15%	8,600	164億1904万	+2.61%	10.43	0.89
11/05	1,120	1,122	1,107	1,115	-0.62%	6,600	160億7308万	+0.63%	10.21	0.87
11/01	1,148	1,149	1,121	1,122	-1.58%	3,800	161億7398万	+1.17%	10.28	0.88
10/31	1,145	1,148	1,121	1,140	-0.44%	11,600	164億3346万	+2.8%	10.44	0.89
10/30	1,134	1,150	1,131	1,145	+1.51%	10,800	165億554万	+3.34%	10.49	0.89
10/29	1,138	1,139	1,127	1,128	-1.31%	6,800	162億6047万	+1.9%	10.33	0.88
10/28	1,128	1,143	1,128	1,143	+1.51%	4,600	164億7670万	+3.35%	10.47	0.89
10/25	1,140	1,151	1,120	1,126	-1.23%	10,300	162億3164万	+1.9%	10.31	0.88
10/24	1,126	1,140	1,115	1,140	+1.24%	8,200	164億3346万	+3.26%	10.44	0.89
10/23	1,135	1,154	1,120	1,126	-0.79%	18,100	162億3164万	+2.18%	10.31	0.88
10/22	1,120	1,137	1,120	1,135	+1.98%	12,900	163億6138万	+3.09%	10.4	0.89
10/21	1,108	1,113	1,106	1,113	+0.45%	7,000	160億4425万	+1.27%	10.19	0.87
10/18	1,106	1,120	1,106	1,108	+0.54%	6,300	159億7217万	+0.91%	10.15	0.87
10/17	1,105	1,113	1,098	1,102	+0.46%	11,100	158億8568万	+0.46%	10.09	0.86
10/16	1,102	1,105	1,093	1,097	-0.36%	20,200	158億1360万	+0.09%	10.05	0.86
10/15	1,106	1,111	1,084	1,101	+0.55%	22,800	158億7126万	+0.55%	10.08	0.86
10/11	1,079	1,098	1,079	1,095	+1.48%	8,600	157億8477万	+0.18%	10.03	0.86
10/10	1,069	1,079	1,066	1,079	+0.84%	8,400	155億5412万	-1.28%	9.88	0.84
10/09	1,067	1,070	1,056	1,070	+0.28%	9,100	154億2439万	-2.01%	9.8	0.84
10/08	1,067	1,074	1,055	1,067	-0.28%	10,600	153億8114万	-2.2%	9.77	0.83
10/07	1,074	1,079	1,061	1,070	-1.29%	11,600	154億2439万	-1.92%	9.8	0.84
10/04	1,099	1,099	1,081	1,084	-1.63%	8,900	156億2620万	-0.82%	9.93	0.85
10/03	1,114	1,114	1,088	1,102	+1.29%	9,000	158億8568万	+0.73%	10.09	0.86
10/02	1,109	1,109	1,082	1,088	-1.89%	11,600	156億8386万	-0.91%	9.96	0.85
10/01	1,100	1,115	1,100	1,109	+0.18%	6,500	159億8658万	+0.64%	10.16	0.87
09/30	1,092	1,118	1,073	1,107	-1.34%	11,300	159億5775万	+0.09%	10.14	0.86
09/27	1,140	1,140	1,116	1,122	0%	6,100	161億7398万	+1.17%	10.28	0.88
09/26	1,111	1,122	1,093	1,122	+0.72%	7,200	161億7398万	+0.99%	10.28	0.88
09/25	1,117	1,120	1,110	1,114	-0.27%	10,900	160億5866万	0%	10.2	0.87
09/24	1,108	1,119	1,106	1,117	+0.36%	9,900	161億191万	-0.09%	10.23	0.87
09/20	1,111	1,113	1,102	1,113	+0.18%	9,200	160億4425万	-0.71%	10.19	0.87
09/19	1,094	1,111	1,094	1,111	+1.18%	10,500	160億1541万	-1.24%	10.18	0.87
09/18	1,093	1,112	1,088	1,098	+0.46%	8,300	158億2802万	-2.75%	10.06	0.86
09/17	1,098	1,098	1,087	1,093	-0.46%	8,500	157億5594万	-3.62%	10.01	0.85
09/13	1,106	1,110	1,089	1,098	+0.83%	21,600	158億2802万	-3.51%	10.06	0.86
09/12	1,084	1,094	1,084	1,089	+0.18%	2,000	156億9828万	-4.56%	9.97	0.85
09/11	1,099	1,099	1,084	1,087	-0.55%	5,700	156億6945万	-5.15%	9.96	0.85
09/10	1,072	1,099	1,072	1,093	+1.96%	10,600	157億5594万	-5.04%	10.01	0.85
09/09	1,067	1,078	1,067	1,072	+0.47%	9,600	154億5322万	-7.27%	9.82	0.84
09/06	1,060	1,069	1,060	1,067	-0.19%	8,500	153億8114万	-8.18%	9.77	0.83
09/05	1,073	1,073	1,060	1,069	-0.37%	8,800	154億997万	-8.48%	9.79	0.84
09/04	1,068	1,076	1,054	1,073	+0.75%	11,900	154億6763万	-8.53%	9.83	0.84
09/03	1,046	1,070	1,046	1,065	+1.82%	10,400	153億5231万	-9.59%	9.75	0.83
09/02	1,050	1,056	1,028	1,046	-1.88%	14,500	150億7842万	-11.66%	9.58	0.82
08/30	1,110	1,112	1,061	1,066	-3.88%	14,500	153億6673万	-10.42%	10.67	0.89
08/29	1,128	1,128	1,106	1,109	-1.68%	10,200	159億8658万	-7.27%	11.1	0.92
08/28	1,140	1,150	1,124	1,128	-5.61%	22,700	162億6047万	-6%	11.29	0.94
08/27	1,185	1,195	1,183	1,195	+0.42%	22,300	172億2630万	-0.75%	11.96	1
08/26	1,199	1,199	1,187	1,190	-0.75%	17,200	171億5422万	-1.24%	11.91	0.99
08/23	1,180	1,200	1,180	1,199	+1.61%	13,200	172億8396万	-0.58%	12	1

進和（7607）の株価チャート

2013/08/23～2014/01/23

株価推移

開示資料

決算

株式

チャート