進和（7607）の株価チャート

2015/10/07

2015/05/15～2015/10/07

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
10/07	1,641	1,642	1,596	1,632	+1.12%	16,600	235億2580万	+1.94%	10.18	1.09
10/06	1,583	1,626	1,583	1,614	+1.96%	13,400	232億6632万	+0.69%	10.07	1.08
10/05	1,583	1,595	1,563	1,583	+1.87%	14,900	228億1944万	-1.49%	9.88	1.06
10/02	1,555	1,576	1,532	1,554	-0.64%	13,000	224億140万	-3.48%	9.7	1.04
10/01	1,546	1,574	1,528	1,564	+0.19%	25,200	225億4555万	-2.92%	9.76	1.05
09/30	1,553	1,567	1,553	1,561	+2.56%	12,300	225億231万	-3.28%	9.74	1.04
09/29	1,555	1,574	1,522	1,522	-3.24%	18,700	219億4011万	-6.28%	9.5	1.02
09/28	1,601	1,601	1,555	1,573	+0.58%	14,600	226億7529万	-4.03%	9.82	1.05
09/25	1,535	1,571	1,529	1,564	+0.64%	22,500	225億4555万	-5.5%	9.76	1.05
09/24	1,581	1,602	1,554	1,554	-3.12%	22,600	224億140万	-7.11%	9.7	1.04
09/18	1,630	1,637	1,595	1,604	-1.6%	15,900	231億2217万	-5.2%	10.01	1.07
09/17	1,633	1,644	1,620	1,630	-0.18%	11,200	234億9696万	-4.57%	10.17	1.09
09/16	1,666	1,666	1,632	1,633	-1.15%	8,000	235億4021万	-5.33%	10.19	1.09
09/15	1,651	1,689	1,646	1,652	+0.06%	15,600	238億1410万	-5.17%	10.31	1.1
09/14	1,699	1,699	1,648	1,651	-1.73%	12,300	237億9969万	-6.25%	10.3	1.1
09/11	1,650	1,690	1,619	1,680	+5.33%	41,000	242億1773万	-5.56%	10.48	1.12
09/10	1,625	1,625	1,550	1,595	-2.74%	25,400	229億9243万	-11.14%	9.95	1.07
09/09	1,660	1,680	1,599	1,640	+3.21%	91,200	236億4112万	-9.59%	10.23	1.1
09/08	1,620	1,630	1,581	1,589	-1.91%	14,900	229億594万	-13.17%	9.92	1.06
09/07	1,540	1,624	1,528	1,620	+2.53%	33,200	233億5281万	-12.29%	10.11	1.08
09/04	1,600	1,618	1,575	1,580	-0.69%	29,600	227億7620万	-15.15%	9.86	1.06
09/03	1,620	1,630	1,588	1,591	+1.21%	19,700	229億3477万	-15.33%	9.93	1.06
09/02	1,602	1,610	1,564	1,572	-3.2%	37,500	226億6088万	-17.13%	9.81	1.05
09/01	1,688	1,688	1,621	1,624	-1.46%	34,600	234億1047万	-15.15%	10.13	1.09
08/31	1,686	1,700	1,640	1,648	-2.2%	48,300	237億5644万	-14.61%	10.02	1.15
08/28	1,725	1,728	1,671	1,685	-0.59%	28,900	242億8981万	-13.37%	10.25	1.18
08/27	1,690	1,714	1,646	1,695	+1.38%	77,700	244億3396万	-13.56%	10.31	1.18
08/26	1,566	1,682	1,566	1,672	+6.77%	89,800	241億241万	-15.47%	10.17	1.17
08/25	1,538	1,699	1,512	1,566	-4.57%	82,500	225億7438万	-21.5%	9.52	1.09
08/24	1,738	1,767	1,641	1,641	-9.74%	59,500	236億5553万	-18.72%	9.98	1.15
08/21	1,850	1,851	1,813	1,818	-4.62%	61,100	262億704万	-10.75%	11.05	1.27
08/20	1,943	1,943	1,906	1,906	-2.9%	36,800	274億7559万	-6.89%	11.59	1.33
08/19	2,008	2,015	1,954	1,963	-2.73%	51,400	282億9727万	-4.48%	11.94	1.37
08/18	2,035	2,035	2,012	2,018	-0.25%	25,500	290億9011万	-2.13%	12.27	1.41
08/17	2,014	2,038	2,005	2,023	+0.65%	26,100	291億6219万	-2.22%	12.3	1.41
08/14	2,026	2,055	2,004	2,010	-1.86%	24,500	289億7479万	-3.04%	12.22	1.4
08/13	2,054	2,064	2,037	2,048	-0.63%	16,000	295億2257万	-1.44%	12.45	1.43
08/12	2,113	2,113	2,050	2,061	-2.65%	21,900	297億997万	-1.06%	12.53	1.44
08/11	2,120	2,124	2,102	2,117	-0.14%	18,000	305億1723万	+1.29%	12.87	1.48
08/10	2,063	2,120	2,052	2,120	+2.76%	19,300	305億6047万	+1.34%	12.89	1.48
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

進和（7607）の株価チャート

2015/05/15～2015/10/07

株価推移

開示資料

決算

株式

チャート