進和（7607）の株価チャート

2017/10/05

2017/05/16～2017/10/05

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
10/05	2,275	2,275	2,236	2,257	-0.97%	12,500	325億3537万	+2.22%	9.16	1.21
10/04	2,295	2,298	2,271	2,279	-0.96%	14,800	328億5251万	+3.4%	9.24	1.22
10/03	2,310	2,320	2,290	2,301	-0.3%	13,100	331億6964万	+4.73%	9.33	1.23
10/02	2,299	2,308	2,290	2,308	+1.1%	21,000	332億7055万	+5.24%	9.36	1.24
09/29	2,270	2,286	2,265	2,283	+0.79%	19,600	329億1017万	+4.29%	9.26	1.22
09/28	2,243	2,265	2,236	2,265	+0.98%	12,500	326億5069万	+3.57%	9.19	1.22
09/27	2,240	2,243	2,223	2,243	+1.17%	6,600	323億3356万	+2.65%	9.1	1.2
09/26	2,222	2,230	2,204	2,217	-0.23%	22,800	319億5876万	+1.56%	8.99	1.19
09/25	2,233	2,246	2,198	2,222	-0.49%	14,900	320億3083万	+1.79%	9.01	1.19
09/22	2,255	2,264	2,203	2,233	-0.84%	26,700	321億8940万	+2.38%	9.06	1.2
09/21	2,257	2,279	2,241	2,252	-0.57%	19,300	324億6329万	+3.3%	9.14	1.21
09/20	2,246	2,287	2,245	2,265	+1.52%	26,200	326億5069万	+3.99%	9.19	1.22
09/19	2,216	2,233	2,216	2,231	+0.68%	22,400	321億6057万	+2.57%	9.05	1.2
09/15	2,218	2,232	2,200	2,216	-0.14%	31,900	319億4434万	+1.98%	8.99	1.19
09/14	2,217	2,220	2,205	2,219	+0.09%	19,600	319億8759万	+2.12%	9	1.19
09/13	2,198	2,220	2,197	2,217	+0.82%	18,300	319億5876万	+2.02%	8.99	1.19
09/12	2,168	2,200	2,168	2,199	+1.99%	29,100	316億9928万	+1.15%	8.92	1.18
09/11	2,122	2,159	2,122	2,156	+1.51%	13,100	310億7942万	-0.92%	8.75	1.16
09/08	2,140	2,148	2,117	2,124	-0.84%	21,900	306億1813万	-2.48%	8.62	1.14
09/07	2,155	2,155	2,125	2,142	+0.42%	19,800	308億7761万	-1.83%	8.69	1.15
09/06	2,079	2,133	2,062	2,133	+2.6%	26,600	307億4787万	-2.38%	8.65	1.14
09/05	2,091	2,116	2,062	2,079	-0.53%	28,500	299億6944万	-4.98%	8.43	1.12
09/04	2,140	2,140	2,086	2,090	-2.7%	26,900	301億2801万	-4.7%	8.48	1.12
09/01	2,139	2,149	2,120	2,148	+0.8%	23,600	309億6410万	-2.32%	8.71	1.15
08/31	2,142	2,142	2,127	2,131	-0.37%	14,700	307億1904万	-3.27%	11.02	1.28
08/30	2,135	2,141	2,124	2,139	+0.99%	15,800	308億3436万	-3.08%	11.06	1.29
08/29	2,151	2,152	2,111	2,118	-3.55%	62,500	305億3164万	-4.25%	10.95	1.28
08/28	2,215	2,223	2,174	2,196	-0.86%	158,900	316億5604万	-0.95%	11.35	1.32
08/25	2,217	2,227	2,214	2,215	-0.23%	51,400	319億2993万	-0.18%	11.45	1.33
08/24	2,210	2,230	2,210	2,220	+0.18%	29,400	320億200万	-0.05%	11.48	1.34
08/23	2,228	2,231	2,206	2,216	+0.36%	50,400	319億4434万	-0.23%	11.46	1.34
08/22	2,200	2,216	2,200	2,208	+0.5%	10,100	318億2902万	-0.59%	11.41	1.33
08/21	2,177	2,204	2,171	2,197	+1.01%	20,800	316億7045万	-1.17%	11.36	1.32
08/18	2,183	2,220	2,173	2,175	-1.41%	27,100	313億5331万	-2.16%	11.24	1.31
08/17	2,210	2,228	2,203	2,206	-0.18%	17,900	318億19万	-0.9%	11.4	1.33
08/16	2,202	2,225	2,202	2,210	+0.36%	14,700	318億5785万	-0.72%	11.42	1.33
08/15	2,199	2,218	2,180	2,202	+1.01%	19,900	317億4253万	-0.99%	11.38	1.33
08/14	2,203	2,203	2,180	2,180	-1.62%	22,400	314億2539万	-1.85%	11.27	1.31
08/10	2,210	2,225	2,203	2,216	+0.36%	19,100	319億4434万	-0.23%	11.46	1.34
08/09	2,234	2,237	2,198	2,208	-1.43%	22,700	318億2902万	-0.5%	11.41	1.33
08/08	2,239	2,245	2,222	2,240	+0.04%	16,200	322億9031万	+1.08%	11.58	1.35
08/07	2,228	2,239	2,222	2,239	+1.22%	12,500	322億7589万	+1.17%	11.57	1.35
08/04	2,220	2,220	2,198	2,212	-0.36%	18,200	318億8668万	+0.09%	11.44	1.33
08/03	2,220	2,221	2,210	2,220	0%	10,300	320億200万	+0.5%	11.48	1.34
08/02	2,209	2,224	2,207	2,220	+0.18%	10,600	320億200万	+0.68%	11.48	1.34
08/01	2,200	2,224	2,197	2,216	+0.86%	20,400	319億4434万	+0.5%	11.46	1.34
07/31	2,240	2,240	2,197	2,197	-2.14%	34,000	316億7045万	-0.27%	11.36	1.32
07/28	2,240	2,259	2,226	2,245	-0.49%	15,700	323億6239万	+1.95%	11.61	1.35
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

進和（7607）の株価チャート

2017/05/16～2017/10/05

株価推移

開示資料

決算

株式

チャート