進和（7607）の株価チャート

2015/12/07

2015/07/10～2015/12/07

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
12/07	1,774	1,826	1,774	1,809	+3.73%	25,200	260億7731万	+4.21%	11.29	1.21
12/04	1,795	1,795	1,740	1,744	-2.9%	33,700	251億4031万	+0.63%	10.88	1.17
12/03	1,824	1,827	1,791	1,796	-1.37%	18,100	258億8991万	+3.76%	11.21	1.2
12/02	1,781	1,829	1,781	1,821	+1.96%	32,000	262億5029万	+5.32%	11.36	1.22
12/01	1,770	1,787	1,760	1,786	+0.39%	19,100	257億4575万	+3.48%	11.15	1.19
11/30	1,785	1,786	1,759	1,779	-0.56%	15,000	256億4485万	+3.25%	11.1	1.19
11/27	1,796	1,797	1,783	1,789	-0.11%	10,100	257億8900万	+4.07%	11.16	1.2
11/26	1,770	1,792	1,764	1,791	+2.46%	25,500	258億1783万	+4.37%	11.18	1.2
11/25	1,748	1,750	1,736	1,748	+0.81%	14,400	251億9797万	+2.16%	10.91	1.17
11/24	1,695	1,736	1,695	1,734	+2.6%	21,600	249億9616万	+1.46%	10.82	1.16
11/20	1,696	1,698	1,682	1,690	-0.53%	15,400	243億6188万	-1.29%	10.55	1.13
11/19	1,706	1,707	1,696	1,699	0%	11,600	244億9162万	-0.93%	10.6	1.14
11/18	1,728	1,728	1,696	1,699	-0.88%	15,200	244億9162万	-1.05%	10.6	1.14
11/17	1,725	1,725	1,705	1,714	+1%	16,300	247億785万	-0.23%	10.7	1.15
11/16	1,695	1,702	1,685	1,697	-1.16%	28,100	244億6279万	-1.11%	10.59	1.13
11/13	1,731	1,740	1,717	1,717	-1.15%	33,200	247億5110万	+0.23%	10.71	1.15
11/12	1,720	1,742	1,716	1,737	+0.46%	15,600	250億3940万	+1.64%	10.84	1.16
11/11	1,720	1,732	1,709	1,729	+1.05%	19,200	249億2408万	+1.47%	10.79	1.16
11/10	1,710	1,726	1,700	1,711	-1.61%	17,600	246億6461万	+0.71%	10.68	1.14
11/09	1,710	1,744	1,710	1,739	+1.87%	14,700	250億6823万	+2.78%	10.85	1.16
11/06	1,695	1,717	1,680	1,707	+0.71%	15,400	246億694万	+1.31%	10.65	1.14
11/05	1,697	1,715	1,681	1,695	+0.95%	10,100	244億3396万	+0.95%	10.58	1.13
11/04	1,686	1,703	1,676	1,679	0%	14,800	242億332万	+0.36%	10.48	1.12
11/02	1,707	1,707	1,671	1,679	-1.64%	12,500	242億332万	+0.66%	10.48	1.12
10/30	1,731	1,736	1,693	1,707	-1.33%	20,100	246億694万	+2.58%	10.65	1.14
10/29	1,698	1,747	1,698	1,730	+1.05%	18,500	249億3850万	+4.34%	10.8	1.16
10/28	1,712	1,723	1,692	1,712	-0.81%	22,300	246億7902万	+3.57%	10.68	1.14
10/27	1,751	1,752	1,718	1,726	-1.43%	9,000	248億8084万	+4.67%	10.77	1.15
10/26	1,746	1,777	1,739	1,751	+2.04%	15,900	252億4122万	+6.38%	10.93	1.17
10/23	1,678	1,725	1,678	1,716	+2.63%	11,600	247億3668万	+4.51%	10.71	1.15
10/22	1,688	1,702	1,667	1,672	-2.17%	10,800	241億241万	+2.01%	10.43	1.12
10/21	1,680	1,712	1,676	1,709	+1.24%	17,700	246億3578万	+4.27%	10.66	1.14
10/20	1,724	1,724	1,660	1,688	-0.71%	22,000	243億3305万	+3.24%	10.53	1.13
10/19	1,788	1,799	1,691	1,700	-4.92%	27,100	245億604万	+4.1%	10.61	1.14
10/16	1,777	1,800	1,761	1,788	+1.36%	23,900	257億7459万	+9.83%	11.16	1.19
10/15	1,750	1,765	1,723	1,764	+0.57%	13,900	254億2862万	+8.75%	11.01	1.18
10/14	1,728	1,773	1,697	1,754	+1.21%	33,400	252億8446万	+8.67%	10.95	1.17
10/13	1,692	1,734	1,692	1,733	+4.65%	28,600	249億8174万	+7.77%	10.81	1.16
10/09	1,629	1,658	1,629	1,656	+2.22%	10,500	238億7176万	+3.44%	10.33	1.11
10/08	1,632	1,637	1,604	1,620	-0.74%	6,700	233億5281万	+1.25%	10.11	1.08
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

進和（7607）の株価チャート

2015/07/10～2015/12/07

株価推移

開示資料

決算

株式

チャート