進和（7607）の株価チャート

2017/07/27

2017/03/03～2017/07/27

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
2017
07/27	2,240	2,275	2,237	2,256	+0.98%	12,400	325億2095万	+2.69%	11.66	1.36
07/26	2,260	2,265	2,224	2,234	-0.49%	13,000	322億382万	+1.96%	11.55	1.35
07/25	2,255	2,269	2,240	2,245	-0.31%	18,300	323億6239万	+2.65%	11.61	1.35
07/24	2,258	2,261	2,233	2,252	-0.13%	20,600	324億6329万	+3.3%	11.64	1.36
07/21	2,235	2,278	2,235	2,255	+0.22%	18,800	325億654万	+3.92%	11.66	1.36
07/20	2,251	2,258	2,236	2,250	+0.85%	11,400	324億3446万	+4.17%	11.63	1.36
07/19	2,240	2,241	2,220	2,231	+0.54%	12,200	321億6057万	+3.72%	11.53	1.34
07/18	2,217	2,234	2,210	2,219	-1.07%	19,300	319億8759万	+3.59%	11.47	1.34
07/14	2,217	2,264	2,214	2,243	+1.31%	26,200	323億3356万	+5.16%	11.6	1.35
07/13	2,252	2,292	2,204	2,214	-1.38%	56,100	319億1551万	+4.29%	11.45	1.33
07/12	2,197	2,256	2,197	2,245	+1.45%	41,800	323億6239万	+6.2%	11.61	1.35
07/11	2,182	2,218	2,175	2,213	+2.83%	24,600	319億110万	+5.13%	11.44	1.33
07/10	2,143	2,171	2,143	2,152	+1.03%	14,700	310億2176万	+2.67%	11.12	1.3
07/07	2,171	2,173	2,125	2,130	-1.48%	20,500	307億462万	+1.91%	11.01	1.28
07/06	2,180	2,190	2,150	2,162	-0.83%	18,900	311億6591万	+3.74%	11.18	1.3
07/05	2,134	2,182	2,134	2,180	+2.16%	18,600	314億2539万	+4.96%	11.27	1.31
07/04	2,181	2,196	2,128	2,134	-1.48%	26,100	307億6229万	+3.24%	11.03	1.29
07/03	2,176	2,181	2,158	2,166	+0.84%	14,000	312億2358万	+5.09%	11.2	1.31
06/30	2,146	2,151	2,131	2,148	-1.74%	19,200	309億6410万	+4.63%	11.1	1.29
06/29	2,150	2,189	2,150	2,186	+2.92%	19,600	315億1188万	+6.84%	11.3	1.32
06/28	2,204	2,215	2,105	2,124	-4.5%	39,300	306億1813万	+4.22%	10.98	1.28
06/27	2,210	2,226	2,192	2,224	+1.92%	36,900	320億5966万	+9.45%	11.5	1.34
06/26	2,167	2,194	2,167	2,182	+1.49%	17,300	314億5422万	+7.86%	11.28	1.31
06/23	2,138	2,160	2,138	2,150	+0.66%	16,500	309億9293万	+6.75%	11.11	1.3
06/22	2,108	2,146	2,108	2,136	+1.33%	20,100	307億9112万	+6.48%	11.04	1.29
06/21	2,123	2,140	2,106	2,108	-0.71%	18,200	303億8749万	+5.51%	10.9	1.27
06/20	2,118	2,157	2,109	2,123	+1.97%	39,500	306億372万	+6.52%	10.98	1.28
06/19	2,040	2,092	2,030	2,082	+3.84%	48,300	300億1269万	+4.73%	10.76	1.25
06/16	2,018	2,024	2,004	2,005	+0.1%	13,500	289億271万	+1.06%	10.37	1.21
06/15	2,006	2,020	2,002	2,003	-0.2%	6,700	288億7388万	+1.01%	10.35	1.21
06/14	2,024	2,024	2,004	2,007	+0.2%	11,100	289億3154万	+1.26%	10.38	1.21
06/13	2,020	2,020	1,998	2,003	+0.25%	11,000	288億7388万	+1.11%	10.35	1.21
06/12	2,006	2,009	1,995	1,998	+0.25%	6,200	288億180万	+0.86%	10.33	1.2
06/09	2,000	2,011	1,980	1,993	-0.55%	24,500	287億2973万	+0.61%	10.3	1.2
06/08	2,030	2,039	2,001	2,004	-0.84%	28,500	288億8829万	+1.31%	10.36	1.21
06/07	1,993	2,027	1,986	2,021	+2.02%	37,100	291億3335万	+2.33%	10.45	1.22
06/06	1,998	1,998	1,981	1,981	-0.85%	20,500	285億5674万	+0.56%	10.24	1.19
06/05	1,998	1,999	1,984	1,998	+0.2%	25,100	288億180万	+1.58%	10.33	1.2
06/02	1,991	1,994	1,976	1,994	+1.37%	19,900	287億4414万	+1.63%	10.31	1.2
06/01	1,942	1,969	1,942	1,967	+1.18%	8,700	283億5493万	+0.56%	10.17	1.19
05/31	1,977	1,982	1,939	1,944	-1.72%	9,700	280億2338万	-0.31%	10.05	1.17
05/30	1,995	1,995	1,950	1,978	+0.51%	7,700	285億1350万	+1.75%	10.23	1.19
05/29	1,980	1,980	1,962	1,968	+0.2%	2,300	283億6934万	+1.6%	10.17	1.19
05/26	1,997	1,997	1,950	1,964	-1.21%	8,200	283億1168万	+1.81%	10.15	1.18
05/25	1,991	1,999	1,985	1,988	-0.15%	12,700	286億5765万	+3.43%	10.28	1.2
05/24	1,985	1,992	1,980	1,991	+0.81%	11,700	287億90万	+4.08%	10.29	1.2
05/23	1,989	1,989	1,970	1,975	+0.25%	7,000	284億7025万	+3.73%	10.21	1.19
05/22	1,973	1,973	1,957	1,970	+1.18%	12,400	283億9817万	+3.9%	10.18	1.19
05/19	1,950	1,951	1,927	1,947	-0.15%	17,500	280億6662万	+3.13%	10.07	1.17
05/18	1,960	1,968	1,931	1,950	-1.56%	17,300	281億987万	+3.61%	10.08	1.18
05/17	1,970	1,985	1,960	1,981	-0.05%	11,100	285億5674万	+5.65%	10.24	1.19
05/16	1,973	1,984	1,970	1,982	+0.3%	10,800	285億7116万	+6.27%	10.25	1.19
05/15	1,990	1,990	1,974	1,976	-0.45%	15,500	284億8467万	+6.47%	10.22	1.19
05/12	1,990	1,990	1,972	1,985	-0.25%	11,700	286億1440万	+7.41%	10.26	1.2
05/11	1,982	1,993	1,971	1,990	+0.15%	12,100	286億8648万	+8.09%	10.29	1.2
05/10	1,990	1,992	1,979	1,987	-0.15%	16,500	286億4323万	+8.28%	10.27	1.2
05/09	1,994	1,994	1,980	1,990	-0.2%	11,800	286億8648万	+8.74%	10.29	1.2
05/08	1,963	1,994	1,953	1,994	+3.16%	28,000	287億4414万	+9.14%	10.31	1.2
05/02	1,925	1,939	1,925	1,933	+0.42%	16,100	278億6481万	+5.98%	9.99	1.16
05/01	1,896	1,925	1,896	1,925	+1.96%	9,300	277億4948万	+5.54%	9.95	1.16
04/28	1,910	1,912	1,886	1,888	-0.53%	15,000	272億1612万	+3.57%	9.76	1.14
04/27	1,881	1,909	1,876	1,898	+0.9%	14,800	273億6027万	+4.06%	9.81	1.14
04/26	1,883	1,897	1,868	1,881	+1.4%	14,600	271億1521万	+3.13%	9.72	1.13
04/25	1,830	1,857	1,824	1,855	+2.37%	15,000	267億4041万	+1.64%	9.59	1.12
04/24	1,821	1,826	1,809	1,812	+0.5%	13,400	261億2055万	-0.93%	9.37	1.09
04/21	1,806	1,807	1,785	1,803	+1.24%	7,000	259億9082万	-1.74%	9.32	1.09
04/20	1,776	1,800	1,770	1,781	-0.17%	9,300	256億7368万	-3.15%	9.21	1.07
04/19	1,784	1,805	1,777	1,784	0%	12,300	257億1692万	-3.25%	9.22	1.08
04/18	1,785	1,817	1,784	1,784	+0.51%	16,200	257億1692万	-3.52%	9.22	1.08
04/17	1,732	1,780	1,732	1,775	+1.14%	8,700	255億8719万	-4.31%	9.18	1.07
04/14	1,750	1,774	1,735	1,755	-0.96%	14,300	252億9888万	-5.7%	9.07	1.06
04/13	1,747	1,780	1,736	1,772	+0.17%	20,900	255億4394万	-5.04%	9.16	1.07
04/12	1,787	1,787	1,755	1,769	-1.06%	19,900	255億69万	-5.4%	9.15	1.07
04/11	1,780	1,794	1,775	1,788	+0.39%	11,200	257億7459万	-4.69%	9.24	1.08
04/10	1,750	1,791	1,750	1,781	+2.12%	11,400	256億7368万	-5.32%	9.21	1.07
04/07	1,743	1,783	1,735	1,744	+0.06%	13,000	251億4031万	-7.58%	9.02	1.05
04/06	1,787	1,787	1,743	1,743	-2.63%	19,300	251億2590万	-7.97%	9.01	1.05
04/05	1,788	1,799	1,775	1,790	-0.11%	12,500	258億342万	-5.79%	9.25	1.08
04/04	1,825	1,833	1,782	1,792	-2.93%	23,000	258億3225万	-5.68%	9.26	1.08
04/03	1,878	1,881	1,846	1,846	-1.44%	20,600	266億1067万	-2.84%	9.54	1.11
03/31	1,923	1,924	1,873	1,873	-1.99%	16,700	269億9989万	-1.27%	9.68	1.13
03/30	1,903	1,921	1,902	1,911	-0.88%	8,200	275億4767万	+0.84%	9.88	1.15
03/29	1,929	1,939	1,921	1,928	-0.1%	9,300	277億9273万	+2.01%	9.97	1.16
03/28	1,893	1,930	1,893	1,930	+2.28%	15,800	278億2156万	+2.44%	9.98	1.16
03/27	1,911	1,911	1,886	1,887	-1.56%	11,400	272億170万	+0.48%	9.76	1.14
03/24	1,898	1,920	1,898	1,917	+1.11%	6,900	276億3416万	+2.29%	9.91	1.16
03/23	1,900	1,908	1,890	1,896	-0.37%	10,300	273億3144万	+1.44%	9.8	1.14
03/22	1,950	1,952	1,903	1,903	-3.4%	21,900	274億3235万	+2.04%	9.84	1.15
03/21	1,948	1,980	1,930	1,970	+1.03%	25,500	283億9817万	+5.86%	10.18	1.19
03/17	1,924	1,950	1,913	1,950	+2.15%	34,000	281億987万	+5.18%	10.08	1.18
03/16	1,894	1,913	1,880	1,909	+0.58%	14,000	275億1884万	+3.36%	9.87	1.15
03/15	1,921	1,921	1,893	1,898	-1.15%	16,900	273億6027万	+3.1%	9.81	1.14
03/14	1,924	1,924	1,910	1,920	-0.1%	7,000	276億7741万	+4.58%	9.93	1.16
03/13	1,915	1,924	1,914	1,922	+0.16%	11,800	277億624万	+5.03%	9.94	1.16
03/10	1,923	1,923	1,902	1,919	+1.64%	18,100	276億6299万	+5.21%	9.92	1.16
03/09	1,889	1,907	1,880	1,888	0%	12,400	272億1612万	+3.79%	9.76	1.14
03/08	1,903	1,904	1,885	1,888	-1.15%	10,600	272億1612万	+4.02%	9.76	1.14
03/07	1,916	1,931	1,907	1,910	-0.47%	9,700	275億3325万	+5.47%	9.87	1.15
03/06	1,925	1,937	1,918	1,919	-0.16%	11,300	276億6299万	+6.2%	9.92	1.16
03/03	1,903	1,932	1,903	1,922	-0.41%	15,700	277億624万	+6.6%	9.94	1.16

進和（7607）の株価チャート

2017/03/03～2017/07/27

株価推移

開示資料

決算

株式

チャート