進和（7607）の株価チャート

2017/11/29

2017/07/05～2017/11/29

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
11/29	2,540	2,572	2,540	2,557	+0.55%	15,400	368億5997万	-1.01%	10.37	1.37
11/28	2,543	2,555	2,523	2,543	-0.63%	10,500	366億5815万	-1.32%	10.32	1.36
11/27	2,599	2,599	2,559	2,559	-0.27%	8,300	368億8880万	-0.39%	10.38	1.37
11/24	2,580	2,586	2,560	2,566	-0.5%	14,500	369億8970万	+0.23%	10.41	1.38
11/22	2,620	2,623	2,572	2,579	-1.04%	13,400	371億7710万	+1.14%	10.46	1.38
11/21	2,585	2,614	2,585	2,606	+1.32%	15,900	375億6632万	+2.68%	10.57	1.4
11/20	2,593	2,600	2,568	2,572	-0.81%	9,800	370億7620万	+1.86%	10.43	1.38
11/17	2,596	2,641	2,584	2,593	+1.85%	30,900	373億7892万	+3.1%	10.52	1.39
11/16	2,507	2,568	2,504	2,546	+1.56%	27,300	367億140万	+1.6%	10.33	1.37
11/15	2,576	2,599	2,494	2,507	-3.98%	36,000	361億3920万	+0.36%	10.17	1.35
11/14	2,612	2,642	2,609	2,611	-0.34%	16,100	376億3839万	+4.94%	10.59	1.4
11/13	2,642	2,642	2,613	2,620	-0.83%	13,800	377億6813万	+5.9%	10.63	1.41
11/10	2,620	2,664	2,613	2,642	-0.6%	23,600	380億8527万	+7.4%	10.72	1.42
11/09	2,750	2,750	2,635	2,658	-3.1%	36,800	383億1591万	+8.71%	10.78	1.43
11/08	2,685	2,748	2,664	2,743	+1.97%	29,400	395億4122万	+12.83%	11.13	1.47
11/07	2,664	2,692	2,643	2,690	+1.97%	23,800	387億7720万	+11.48%	10.91	1.44
11/06	2,621	2,666	2,618	2,638	+0.3%	19,600	380億2761万	+10.05%	10.7	1.42
11/02	2,679	2,679	2,619	2,630	-0.38%	26,400	379億1228万	+10.41%	10.67	1.41
11/01	2,600	2,668	2,600	2,640	+2.37%	60,500	380億5644万	+11.53%	10.71	1.42
10/31	2,561	2,590	2,537	2,579	+1.1%	25,800	371億7710万	+9.74%	10.46	1.38
10/30	2,548	2,577	2,529	2,551	+0.59%	40,600	367億7347万	+9.25%	10.35	1.37
10/27	2,525	2,549	2,500	2,536	+1.04%	49,600	365億5724万	+9.17%	10.29	1.36
10/26	2,470	2,539	2,465	2,510	+2.16%	43,200	361億8245万	+8.61%	10.18	1.35
10/25	2,451	2,488	2,441	2,457	+0.24%	40,500	354億1843万	+6.73%	9.97	1.32
10/24	2,394	2,498	2,393	2,451	+2.38%	78,400	353億3194万	+6.89%	9.94	1.32
10/23	2,350	2,394	2,347	2,394	+2.4%	35,800	345億1027万	+4.86%	9.71	1.28
10/20	2,330	2,347	2,328	2,338	+0.3%	23,300	337億301万	+2.72%	9.48	1.25
10/19	2,307	2,344	2,289	2,331	+0.6%	39,600	336億210万	+2.64%	9.46	1.25
10/18	2,312	2,341	2,289	2,317	+1.22%	36,500	334億29万	+2.25%	9.4	1.24
10/17	2,288	2,296	2,266	2,289	-0.17%	24,800	329億9666万	+1.28%	9.29	1.23
10/16	2,320	2,325	2,280	2,293	-1.21%	29,000	330億5432万	+1.78%	9.3	1.23
10/13	2,400	2,400	2,302	2,321	-2.07%	59,400	334億5795万	+3.29%	9.42	1.25
10/12	2,332	2,375	2,332	2,370	+1.76%	50,600	341億6430万	+5.85%	9.61	1.27
10/11	2,288	2,332	2,274	2,329	+2.55%	26,100	335億7327万	+4.53%	9.45	1.25
10/10	2,254	2,293	2,254	2,271	+0.75%	12,000	327億3718万	+2.39%	9.21	1.22
10/06	2,257	2,267	2,235	2,254	-0.13%	12,300	324億9212万	+1.85%	9.14	1.21
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

進和（7607）の株価チャート

2017/07/05～2017/11/29

株価推移

開示資料

決算

株式

チャート