進和（7607）の株価チャート

2015/01/08

2014/08/11～2015/01/08

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
2015
01/08	1,275	1,290	1,271	1,280	+0.39%	9,400	184億5160万	+0.08%	7.78	0.89
01/07	1,263	1,280	1,263	1,275	-0.55%	8,900	183億7953万	-0.31%	7.75	0.89
01/06	1,301	1,305	1,281	1,282	-1.46%	13,700	184億8043万	+0.31%	7.8	0.89
01/05	1,305	1,310	1,295	1,301	-0.31%	8,400	187億5433万	+1.8%	7.91	0.91
2014
12/30	1,314	1,315	1,303	1,305	+0.46%	9,100	188億1199万	+2.27%	7.94	0.91
12/29	1,300	1,310	1,293	1,299	+0.54%	12,600	187億2549万	+1.88%	7.9	0.91
12/26	1,291	1,293	1,281	1,292	+1.1%	6,600	186億2459万	+1.41%	7.86	0.9
12/25	1,272	1,289	1,272	1,278	+0.47%	16,700	184億2277万	+0.39%	7.77	0.89
12/24	1,264	1,277	1,264	1,272	+0.63%	12,700	183億3628万	-0.16%	7.73	0.89
12/22	1,261	1,268	1,257	1,264	+0.56%	8,200	182億2096万	-0.78%	7.69	0.88
12/19	1,260	1,272	1,253	1,257	+0.32%	11,600	181億2005万	-1.41%	7.64	0.88
12/18	1,260	1,267	1,251	1,253	+0.8%	8,900	180億6239万	-1.88%	7.62	0.87
12/17	1,236	1,268	1,234	1,243	-0.64%	14,800	179億1824万	-2.74%	7.56	0.87
12/16	1,251	1,261	1,251	1,251	-1.18%	11,800	180億3356万	-2.27%	7.61	0.87
12/15	1,280	1,280	1,264	1,266	+0.24%	6,200	182億4979万	-1.33%	7.7	0.88
12/12	1,267	1,294	1,261	1,263	-0.86%	25,000	182億654万	-1.64%	7.68	0.88
12/11	1,272	1,285	1,272	1,274	-0.86%	6,200	183億6511万	-0.93%	7.75	0.89
12/10	1,300	1,300	1,276	1,285	-1.15%	12,600	185億2368万	-0.16%	7.81	0.9
12/09	1,302	1,304	1,300	1,300	-0.31%	5,600	187億3991万	+0.93%	7.9	0.91
12/08	1,310	1,310	1,300	1,304	+0.31%	21,000	187億9757万	+1.32%	7.93	0.91
12/05	1,296	1,300	1,285	1,300	+0.31%	18,600	187億3991万	+1.17%	7.9	0.91
12/04	1,283	1,299	1,260	1,296	+1.09%	12,000	186億8225万	+1.01%	7.88	0.9
12/03	1,286	1,295	1,280	1,282	-0.62%	9,500	184億8043万	+0.08%	7.8	0.89
12/02	1,266	1,293	1,266	1,290	+1.57%	6,800	185億9576万	+0.94%	7.84	0.9
12/01	1,260	1,276	1,260	1,270	0%	8,400	183億745万	-0.47%	7.72	0.89
11/28	1,254	1,272	1,254	1,270	+1.03%	4,200	183億745万	-0.24%	7.72	0.89
11/27	1,267	1,271	1,253	1,257	-1.02%	16,500	181億2005万	-1.18%	7.64	0.88
11/26	1,268	1,273	1,268	1,270	+0.24%	7,500	183億745万	-0.16%	7.72	0.89
11/25	1,267	1,271	1,259	1,267	0%	13,100	182億6420万	-0.31%	7.7	0.88
11/21	1,271	1,275	1,260	1,267	-0.63%	7,900	182億6420万	-0.16%	7.7	0.88
11/20	1,281	1,281	1,274	1,275	-0.47%	2,600	183億7953万	+0.63%	7.75	0.89
11/19	1,288	1,298	1,280	1,281	-0.54%	4,700	184億6602万	+1.18%	7.79	0.89
11/18	1,269	1,293	1,264	1,288	+1.5%	5,300	185億6693万	+1.98%	7.83	0.9
11/17	1,283	1,283	1,266	1,269	-2.01%	5,300	182億9303万	+0.71%	7.72	0.89
11/14	1,300	1,301	1,278	1,295	-0.31%	13,800	186億6783万	+2.86%	7.87	0.9
11/13	1,300	1,300	1,291	1,299	+0.62%	3,400	187億2549万	+3.26%	7.9	0.91
11/12	1,300	1,310	1,291	1,291	-0.62%	8,600	186億1017万	+2.7%	7.85	0.9
11/11	1,305	1,305	1,291	1,299	-0.46%	5,700	187億2549万	+3.34%	7.9	0.91
11/10	1,298	1,318	1,292	1,305	+0.31%	7,500	188億1199万	+3.9%	7.94	0.91
11/07	1,290	1,318	1,290	1,301	-0.54%	10,600	187億5433万	+3.75%	7.91	0.91
11/06	1,314	1,317	1,298	1,308	-0.46%	9,700	188億5523万	+4.22%	7.95	0.91
11/05	1,290	1,314	1,289	1,314	+1.86%	13,700	189億4172万	+4.7%	7.99	0.92
11/04	1,320	1,320	1,281	1,290	-0.54%	17,400	185億9576万	+2.79%	7.84	0.9
10/31	1,255	1,298	1,255	1,297	+3.35%	24,000	186億9666万	+3.26%	7.89	0.91
10/30	1,248	1,269	1,242	1,255	+0.48%	13,400	180億9122万	-0.16%	7.63	0.88
10/29	1,228	1,249	1,219	1,249	+2.04%	7,100	180億473万	-0.87%	7.59	0.87
10/28	1,235	1,235	1,217	1,224	-0.41%	3,500	176億4435万	-3.01%	7.44	0.85
10/27	1,226	1,241	1,215	1,229	+0.24%	6,400	177億1642万	-2.92%	7.47	0.86
10/24	1,208	1,236	1,208	1,226	+1.74%	6,400	176億7318万	-3.39%	7.45	0.86
10/23	1,248	1,248	1,200	1,205	-3.45%	7,500	173億7045万	-5.27%	7.33	0.84
10/22	1,238	1,250	1,238	1,248	+0.97%	4,800	179億9031万	-2.19%	7.59	0.87
10/21	1,269	1,269	1,226	1,236	-2.6%	8,900	178億1733万	-3.36%	7.52	0.86
10/20	1,228	1,290	1,228	1,269	+5.75%	14,100	182億9303万	-1.01%	7.72	0.89
10/17	1,219	1,224	1,200	1,200	-1.56%	15,800	172億9838万	-6.54%	7.3	0.84
10/16	1,235	1,235	1,212	1,219	-3.25%	14,800	175億7227万	-5.28%	7.41	0.85
10/15	1,277	1,280	1,238	1,260	+4.91%	20,800	181億6330万	-2.33%	7.66	0.88
10/14	1,205	1,223	1,201	1,201	-0.33%	10,800	173億1279万	-7.04%	7.3	0.84
10/10	1,240	1,240	1,205	1,205	-3.98%	14,100	173億7045万	-7.02%	7.33	0.84
10/09	1,269	1,270	1,252	1,255	-1.18%	5,800	180億9122万	-3.39%	7.63	0.88
10/08	1,274	1,276	1,270	1,270	-0.78%	5,100	183億745万	-2.38%	7.72	0.89
10/07	1,311	1,311	1,280	1,280	-0.78%	9,300	184億5160万	-1.61%	7.78	0.89
10/06	1,275	1,292	1,275	1,290	+1.57%	5,700	185億9576万	-0.92%	7.84	0.9
10/03	1,261	1,288	1,261	1,270	+0.79%	7,700	183億745万	-2.53%	7.72	0.89
10/02	1,290	1,306	1,260	1,260	-3.52%	10,700	181億6330万	-3.45%	7.66	0.88
10/01	1,330	1,330	1,301	1,306	-0.23%	4,800	188億2640万	-0.23%	7.94	0.91
09/30	1,304	1,324	1,301	1,309	-0.98%	6,800	188億6965万	-0.08%	7.96	0.91
09/29	1,317	1,329	1,316	1,322	+0.08%	6,900	190億5705万	+0.76%	8.04	0.92
09/26	1,329	1,329	1,317	1,321	-0.45%	10,600	190億4263万	+0.61%	8.03	0.92
09/25	1,320	1,327	1,314	1,327	+0.99%	9,700	191億2912万	+1.07%	8.07	0.93
09/24	1,300	1,326	1,297	1,314	+1.08%	6,800	189億4172万	0%	7.99	0.92
09/22	1,303	1,324	1,295	1,300	-2.26%	7,000	187億3991万	-1.14%	7.9	0.91
09/19	1,300	1,330	1,287	1,330	+1.84%	17,100	191億7237万	+1.06%	8.09	0.93
09/18	1,298	1,310	1,289	1,306	+0.62%	7,900	188億2640万	-0.76%	7.94	0.91
09/17	1,316	1,316	1,287	1,298	-1.37%	4,700	187億1108万	-1.44%	7.89	0.91
09/16	1,328	1,328	1,310	1,316	+0.38%	7,900	189億7055万	-0.15%	8	0.92
09/12	1,329	1,329	1,305	1,311	-0.15%	19,800	188億9848万	-0.61%	7.97	0.91
09/11	1,315	1,315	1,289	1,313	+0.08%	4,100	189億2731万	-0.45%	7.98	0.92
09/10	1,286	1,316	1,286	1,312	+1.63%	10,500	189億1289万	-0.53%	7.98	0.92
09/09	1,286	1,296	1,282	1,291	-0.23%	7,400	186億1017万	-2.12%	7.85	0.9
09/08	1,296	1,299	1,290	1,294	-0.38%	6,000	186億5342万	-2.04%	7.87	0.9
09/05	1,295	1,309	1,295	1,299	+0.31%	11,700	187億2549万	-1.81%	7.9	0.91
09/04	1,297	1,298	1,292	1,295	-0.23%	4,900	186億6783万	-2.19%	7.87	0.9
09/03	1,281	1,298	1,278	1,298	+1.33%	10,000	187億1108万	-2.11%	7.89	0.91
09/02	1,272	1,283	1,259	1,281	-0.16%	11,900	184億6602万	-3.54%	7.79	0.89
09/01	1,301	1,303	1,241	1,283	-1.91%	17,000	184億9485万	-3.46%	7.8	0.9
08/29	1,310	1,315	1,304	1,308	-0.46%	5,300	188億5523万	-1.73%	11.98	1.02
08/28	1,301	1,316	1,301	1,314	-0.3%	10,200	189億4172万	-1.35%	12.03	1.03
08/27	1,299	1,322	1,295	1,318	-2.23%	38,600	189億9939万	-1.13%	12.07	1.03
08/26	1,349	1,353	1,346	1,348	0%	31,600	194億3185万	+1.13%	12.35	1.05
08/25	1,345	1,348	1,341	1,348	+0.22%	11,400	194億3185万	+1.2%	12.35	1.05
08/22	1,345	1,347	1,342	1,345	0%	14,100	193億8860万	+1.05%	12.32	1.05
08/21	1,341	1,345	1,338	1,345	+0.22%	8,500	193億8860万	+1.13%	12.32	1.05
08/20	1,335	1,343	1,335	1,342	+0.15%	9,500	193億4535万	+0.98%	12.29	1.05
08/19	1,337	1,340	1,335	1,340	+0.22%	8,800	193億1652万	+0.83%	12.27	1.05
08/18	1,330	1,337	1,330	1,337	+0.6%	7,900	192億7328万	+0.68%	12.25	1.04
08/15	1,328	1,331	1,326	1,329	-0.08%	10,600	191億5795万	+0.08%	12.17	1.04
08/14	1,329	1,330	1,327	1,330	0%	8,800	191億7237万	+0.23%	12.18	1.04
08/13	1,324	1,330	1,323	1,330	+0.23%	7,300	191億7237万	+0.23%	12.18	1.04
08/12	1,327	1,328	1,324	1,327	-0.08%	8,100	191億2912万	-0.08%	12.15	1.04
08/11	1,329	1,329	1,313	1,328	+1.22%	8,300	191億4354万	-0.08%	12.16	1.04

進和（7607）の株価チャート

2014/08/11～2015/01/08

株価推移

開示資料

決算

株式

チャート