進和（7607）の株価チャート

2015/08/07

2015/03/16～2015/08/07

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
08/07	2,085	2,086	2,046	2,063	-1.06%	28,400	297億3880万	-1.67%	12.54	1.44
08/06	2,027	2,088	2,021	2,085	+2.66%	39,300	300億5594万	-1.04%	12.68	1.46
08/05	2,000	2,052	1,991	2,031	+1.2%	56,300	292億7751万	-3.84%	12.35	1.42
08/04	1,999	2,010	1,992	2,007	+0.4%	19,600	289億3154万	-5.24%	12.2	1.4
08/03	2,006	2,010	1,991	1,999	-0.99%	26,000	288億1622万	-5.93%	12.15	1.4
07/31	2,024	2,029	2,004	2,019	-0.2%	24,100	291億452万	-5.43%	12.28	1.41
07/30	2,034	2,050	2,019	2,023	+0.5%	11,100	291億6219万	-5.56%	12.3	1.41
07/29	2,033	2,037	2,003	2,013	-0.3%	15,300	290億1803万	-6.42%	12.24	1.4
07/28	2,017	2,059	2,001	2,019	-0.59%	32,200	291億452万	-6.53%	12.28	1.41
07/27	2,071	2,077	2,019	2,031	-2.45%	20,400	292億7751万	-6.32%	12.35	1.42
07/24	2,110	2,113	2,066	2,082	-1.23%	17,500	300億1269万	-4.32%	12.66	1.45
07/23	2,125	2,131	2,100	2,108	-0.38%	13,600	303億8749万	-3.3%	12.82	1.47
07/22	2,136	2,145	2,099	2,116	-1.31%	17,700	305億281万	-3.11%	12.87	1.48
07/21	2,141	2,146	2,118	2,144	+1.56%	17,200	309億644万	-2.01%	13.04	1.5
07/17	2,075	2,129	2,075	2,111	+2.48%	44,500	304億3073万	-3.78%	12.84	1.47
07/16	2,090	2,091	2,053	2,060	-1.58%	42,600	296億9555万	-6.32%	12.53	1.44
07/15	2,165	2,165	2,091	2,093	-2.52%	55,500	301億7126万	-5.17%	12.73	1.46
07/14	2,120	2,169	2,120	2,147	-2.5%	46,800	309億4968万	-3.11%	13.05	1.5
07/13	2,145	2,233	2,133	2,202	+4.26%	44,700	317億4253万	-0.86%	13.39	1.54
07/10	2,191	2,191	2,079	2,112	-1.35%	20,300	304億4515万	-5.12%	12.84	1.47
07/09	2,100	2,142	2,004	2,141	-0.93%	33,300	308億6319万	-4.03%	13.02	1.49
07/08	2,249	2,249	2,160	2,161	-3.27%	24,600	311億5150万	-3.27%	13.14	1.51
07/07	2,225	2,250	2,200	2,234	+2.57%	20,500	322億382万	+0.04%	13.58	1.56
07/06	2,276	2,277	2,169	2,178	-4.39%	25,600	313億9656万	-2.42%	13.24	1.52
07/03	2,274	2,295	2,256	2,278	+0.26%	16,600	328億3809万	+2.02%	13.85	1.59
07/02	2,241	2,272	2,241	2,272	+2.11%	14,800	327億5160万	+2.07%	13.81	1.59
07/01	2,175	2,225	2,162	2,225	+2.53%	18,600	320億7408万	+0.23%	13.53	1.55
06/30	2,144	2,176	2,132	2,170	-0.32%	22,300	312億8124万	-1.94%	13.19	1.51
06/29	2,200	2,223	2,170	2,177	-3.12%	19,600	313億8214万	-1.27%	13.24	1.52
06/26	2,240	2,257	2,218	2,247	+1.4%	23,100	323億9122万	+2.32%	13.66	1.57
06/25	2,234	2,272	2,211	2,216	-0.81%	27,700	319億4434万	+1.47%	13.47	1.55
06/24	2,247	2,273	2,211	2,234	-0.27%	38,900	322億382万	+2.67%	13.58	1.56
06/23	2,240	2,243	2,209	2,240	+0.95%	19,700	322億9031万	+3.37%	13.62	1.56
06/22	2,264	2,269	2,192	2,219	-1.16%	27,400	319億8759万	+2.92%	13.49	1.55
06/19	2,170	2,275	2,170	2,245	+3.27%	47,200	323億6239万	+4.71%	13.65	1.57
06/18	2,223	2,223	2,174	2,174	-1.76%	15,400	313億3890万	+2.11%	13.22	1.52
06/17	2,219	2,254	2,205	2,213	-0.27%	13,600	319億110万	+4.53%	13.46	1.54
06/16	2,290	2,310	2,212	2,219	-2.46%	20,800	319億8759万	+5.37%	13.49	1.55
06/15	2,259	2,294	2,244	2,275	+1.74%	12,800	327億9485万	+8.7%	13.83	1.59
06/12	2,302	2,302	2,235	2,236	-1.89%	41,200	322億3265万	+7.55%	13.6	1.56
06/11	2,338	2,338	2,273	2,279	-0.74%	22,500	328億5251万	+10.47%	13.86	1.59
06/10	2,340	2,340	2,273	2,296	+1.01%	18,900	330億9757万	+12.11%	13.96	1.6
06/09	2,294	2,365	2,270	2,273	-2.28%	40,100	327億6602万	+11.81%	13.82	1.59
06/08	2,278	2,368	2,278	2,326	+3.47%	49,900	335億3003万	+15.03%	14.14	1.62
06/05	2,205	2,254	2,205	2,248	+1.95%	44,600	324億563万	+11.84%	13.67	1.57
06/04	2,170	2,220	2,155	2,205	+2.8%	32,900	317億8577万	+10.14%	13.41	1.54
06/03	2,200	2,200	2,127	2,145	-3.25%	29,700	309億2085万	+7.57%	13.04	1.5
06/02	2,244	2,244	2,207	2,217	+1.05%	23,700	319億5876万	+11.52%	13.48	1.55
06/01	2,110	2,197	2,110	2,194	+3.98%	43,100	316億2720万	+10.86%	13.34	1.53
05/29	2,100	2,130	2,070	2,110	+0.24%	30,500	304億1632万	+7.27%	12.83	1.47
05/28	2,098	2,146	2,082	2,105	+2.23%	31,900	303億4424万	+7.62%	12.8	1.47
05/27	1,980	2,069	1,980	2,059	+4.52%	71,700	296億8114万	+5.92%	12.52	1.44
05/26	1,974	1,980	1,960	1,970	+1.29%	11,700	283億9817万	+1.91%	11.98	1.37
05/25	1,968	1,985	1,929	1,945	-1.17%	21,400	280億3779万	+0.93%	11.83	1.36
05/22	2,000	2,000	1,956	1,968	-1.35%	11,000	283億6934万	+2.5%	11.97	1.37
05/21	2,008	2,013	1,988	1,995	-0.65%	17,000	287億5856万	+4.61%	12.13	1.39
05/20	1,991	2,015	1,983	2,008	+1.72%	25,100	289億4596万	+6.3%	12.21	1.4
05/19	1,940	1,989	1,925	1,974	+2.87%	34,900	284億5583万	+5.67%	12	1.38
05/18	1,874	1,934	1,872	1,919	+1.97%	31,900	276億6299万	+3.73%	11.67	1.34
05/15	1,880	1,890	1,874	1,882	+0.48%	14,500	271億2963万	+2.73%	11.44	1.31
05/14	1,891	1,900	1,860	1,873	-2.35%	24,000	269億9989万	+3.14%	11.39	1.31
05/13	1,910	1,926	1,871	1,918	+0.74%	32,700	276億4858万	+6.56%	11.66	1.34
05/12	1,914	1,918	1,891	1,904	-1.04%	14,300	274億4676万	+6.85%	11.58	1.33
05/11	1,928	1,960	1,891	1,924	+4.11%	17,200	277億3507万	+9.07%	11.7	1.34
05/08	1,906	1,934	1,803	1,848	-3.04%	30,300	266億3950万	+5.96%	11.24	1.29
05/07	1,900	1,996	1,900	1,906	-0.16%	41,500	274億7559万	+10.36%	11.59	1.33
05/01	1,979	1,979	1,900	1,909	-4.69%	41,800	275億1884万	+11.77%	11.61	1.33
04/30	1,992	2,019	1,951	2,003	-1.09%	69,800	288億7388万	+18.59%	12.18	1.4
04/28	2,070	2,070	2,015	2,025	-1.12%	45,700	291億9102万	+21.55%	12.31	1.41
04/27	2,100	2,100	2,021	2,048	+1.74%	27,900	295億2257万	+24.8%	12.45	1.43
04/24	1,974	2,100	1,970	2,013	+1.98%	71,800	290億1803万	+24.57%	12.24	1.4
04/23	2,000	2,050	1,961	1,974	-1.05%	70,700	284億5583万	+23.99%	12	1.38
04/22	1,919	2,018	1,911	1,995	+4.67%	78,600	287億5856万	+27.15%	12.13	1.39
04/21	1,880	1,920	1,840	1,906	+3.64%	69,000	274億7559万	+23.29%	11.59	1.33
04/20	1,800	1,900	1,800	1,839	+2.57%	49,800	265億977万	+20.43%	11.18	1.28
04/17	1,799	1,820	1,780	1,793	-0.22%	24,700	258億4666万	+18.82%	10.9	1.25
04/16	1,784	1,825	1,757	1,797	-0.17%	46,600	259億432万	+20.36%	10.93	1.25
04/15	1,780	1,850	1,773	1,800	+1.69%	56,700	259億4757万	+21.95%	10.94	1.26
04/14	1,700	1,775	1,695	1,770	+6.76%	85,300	255億1511万	+21.32%	10.76	1.24
04/13	1,685	1,685	1,650	1,658	+8.37%	56,700	239億59万	+14.9%	10.08	1.16
04/10	1,515	1,540	1,509	1,530	+1.73%	23,100	220億5543万	+6.92%	9.3	1.07
04/09	1,497	1,521	1,488	1,504	+0.2%	21,300	216億8063万	+5.54%	9.15	1.05
04/08	1,485	1,511	1,485	1,501	+1.08%	23,600	216億3739万	+5.78%	9.13	1.05
04/07	1,471	1,496	1,471	1,485	+0.95%	10,200	214億674万	+5.1%	9.03	1.04
04/06	1,480	1,495	1,470	1,471	-0.61%	13,100	212億493万	+4.4%	8.94	1.03
04/03	1,460	1,485	1,460	1,480	+0.95%	13,700	213億3467万	+5.34%	9	1.03
04/02	1,479	1,496	1,460	1,466	+1.17%	20,500	211億3285万	+4.64%	8.91	1.02
04/01	1,503	1,503	1,449	1,449	+1.76%	20,500	208億8779万	+3.65%	8.81	1.01
03/31	1,456	1,463	1,419	1,424	-0.7%	15,900	205億2741万	+2.01%	8.66	0.99
03/30	1,446	1,446	1,425	1,434	+1.27%	12,400	206億7156万	+2.8%	8.72	1
03/27	1,437	1,471	1,409	1,416	-1.46%	17,600	204億1209万	+1.58%	8.61	0.99
03/26	1,450	1,450	1,420	1,437	+0.56%	21,600	207億1481万	+3.08%	8.74	1
03/25	1,413	1,440	1,413	1,429	+1.2%	13,400	205億9949万	+2.58%	8.69	1
03/24	1,396	1,420	1,396	1,412	0%	9,800	203億5443万	+1.51%	8.59	0.99
03/23	1,409	1,421	1,399	1,412	+0.14%	22,300	203億5443万	+1.58%	8.59	0.99
03/20	1,410	1,418	1,402	1,410	-0.21%	11,200	203億2559万	+1.59%	8.57	0.98
03/19	1,427	1,427	1,390	1,413	-0.7%	21,000	203億6884万	+1.87%	8.59	0.99
03/18	1,428	1,428	1,410	1,423	+0.92%	9,300	205億1299万	+2.82%	8.65	0.99
03/17	1,411	1,425	1,405	1,410	+0.07%	15,600	203億2559万	+2.03%	8.57	0.98
03/16	1,402	1,419	1,391	1,409	+1.37%	11,600	203億1118万	+2.1%	8.57	0.98

進和（7607）の株価チャート

2015/03/16～2015/08/07

株価推移

開示資料

決算

株式

チャート