進和（7607）の株価チャート

2018/08/20

2018/03/28～2018/08/20

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
2018
08/20	2,215	2,218	2,202	2,202	-0.59%	27,600	317億4253万	-7.52%	9.7	1.28
08/17	2,226	2,241	2,208	2,215	+0.09%	19,600	319億2993万	-7.32%	9.75	1.29
08/16	2,245	2,245	2,210	2,213	-1.82%	26,200	319億110万	-7.48%	9.74	1.29
08/15	2,269	2,288	2,254	2,254	-0.66%	16,100	324億9212万	-5.81%	9.92	1.31
08/14	2,238	2,273	2,237	2,269	+1.11%	14,800	327億835万	-5.18%	9.99	1.32
08/13	2,320	2,320	2,241	2,244	-3.86%	20,200	323億4797万	-6.27%	9.88	1.31
08/10	2,383	2,383	2,334	2,334	-2.34%	12,000	336億4535万	-2.51%	10.28	1.36
08/09	2,380	2,399	2,380	2,390	-0.13%	7,500	344億5261万	+0.04%	10.52	1.39
08/08	2,387	2,414	2,386	2,393	+0.25%	9,400	344億9585万	+0.34%	10.54	1.39
08/07	2,377	2,408	2,377	2,387	+0.55%	12,900	344億936万	+0.25%	10.51	1.39
08/06	2,423	2,425	2,372	2,374	-2.02%	10,500	342億2196万	-0.13%	10.45	1.38
08/03	2,455	2,463	2,420	2,423	-1.3%	9,400	349億2831万	+1.89%	10.67	1.41
08/02	2,489	2,495	2,455	2,455	-0.32%	8,900	353億8960万	+3.19%	10.81	1.43
08/01	2,467	2,491	2,456	2,463	-0.16%	7,600	355億493万	+3.53%	10.84	1.43
07/31	2,465	2,500	2,448	2,467	-1.52%	8,900	355億6259万	+3.79%	10.86	1.44
07/30	2,499	2,517	2,497	2,505	-0.52%	7,900	361億1037万	+5.52%	11.03	1.46
07/27	2,480	2,519	2,480	2,518	+1.45%	10,300	362億9777万	+6.02%	11.09	1.47
07/26	2,465	2,483	2,453	2,482	+1.93%	8,500	357億7882万	+4.51%	10.93	1.45
07/25	2,450	2,476	2,430	2,435	+0.21%	13,000	351億130万	+2.48%	10.72	1.42
07/24	2,419	2,443	2,416	2,430	+1.72%	8,600	350億2922万	+2.14%	10.7	1.42
07/23	2,356	2,400	2,355	2,389	-0.04%	6,500	344億3819万	+0.29%	10.52	1.39
07/20	2,403	2,423	2,373	2,390	-0.54%	10,400	344億5261万	0%	10.52	1.39
07/19	2,460	2,487	2,385	2,403	-2.32%	38,000	346億4001万	+0.21%	10.58	1.4
07/18	2,470	2,478	2,431	2,460	+1.4%	8,200	354億6168万	+2.24%	10.83	1.43
07/17	2,332	2,478	2,330	2,426	-0.25%	24,800	349億7156万	+0.62%	10.68	1.41
07/13	2,368	2,436	2,368	2,432	+7.33%	26,300	350億5805万	+0.62%	10.71	1.42
07/12	2,232	2,279	2,232	2,266	+1.57%	11,500	326億6511万	-6.52%	9.98	1.32
07/11	2,290	2,297	2,224	2,231	-0.71%	13,300	321億6057万	-8.49%	9.82	1.3
07/10	2,294	2,371	2,247	2,247	-2.26%	16,500	323億9122万	-8.36%	9.89	1.31
07/09	2,247	2,301	2,247	2,299	+2.41%	7,900	331億4081万	-6.77%	10.12	1.34
07/06	2,218	2,248	2,217	2,245	+1.26%	13,700	323億6239万	-9.33%	9.88	1.31
07/05	2,254	2,275	2,215	2,217	-2.64%	11,500	319億5876万	-10.82%	9.76	1.29
07/04	2,264	2,303	2,257	2,277	-0.7%	12,900	328億2368万	-8.74%	10.03	1.33
07/03	2,317	2,318	2,274	2,293	-0.43%	11,400	330億5432万	-8.32%	10.1	1.34
07/02	2,399	2,418	2,295	2,303	-3.96%	11,900	331億9847万	-8.17%	10.14	1.34
06/29	2,430	2,432	2,397	2,398	-2%	12,800	345億6793万	-4.65%	10.56	1.4
06/28	2,443	2,458	2,416	2,447	+0.12%	8,900	352億7428万	-2.86%	10.77	1.43
06/27	2,437	2,473	2,411	2,444	+1.45%	6,600	352億3103万	-3.17%	10.76	1.42
06/26	2,415	2,423	2,406	2,409	-0.25%	7,700	347億2650万	-4.86%	10.61	1.4
06/25	2,527	2,529	2,411	2,415	-4.36%	10,100	348億1299万	-4.96%	10.63	1.41
06/22	2,489	2,529	2,450	2,525	+0.6%	9,800	363億9868万	-0.94%	11.12	1.47
06/21	2,512	2,550	2,505	2,510	-0.32%	5,500	361億8245万	-1.68%	11.05	1.46
06/20	2,496	2,533	2,455	2,518	+0.88%	8,700	362億9777万	-1.56%	11.09	1.47
06/19	2,515	2,522	2,491	2,496	-0.99%	8,200	359億8063万	-2.61%	10.99	1.45
06/18	2,539	2,539	2,515	2,521	-1.91%	7,400	363億4101万	-1.87%	11.1	1.47
06/15	2,593	2,593	2,515	2,570	-0.85%	15,800	370億4736万	-0.12%	11.32	1.5
06/14	2,598	2,599	2,580	2,592	-0.27%	4,100	373億6450万	+0.66%	11.41	1.51
06/13	2,540	2,602	2,540	2,599	+0.62%	7,200	374億6541万	+0.93%	11.44	1.51
06/12	2,579	2,584	2,571	2,583	-0.5%	4,100	372億3476万	+0.39%	11.37	1.5
06/11	2,607	2,615	2,592	2,596	-0.46%	3,400	374億2216万	+0.93%	11.43	1.51
06/08	2,523	2,608	2,523	2,608	+0.23%	16,800	375億9515万	+1.48%	11.48	1.52
06/07	2,591	2,602	2,588	2,602	+0.39%	5,700	375億866万	+1.28%	11.46	1.52
06/06	2,589	2,592	2,567	2,592	+0.12%	13,900	373億6450万	+1.01%	11.41	1.51
06/05	2,552	2,589	2,521	2,589	+1.13%	8,400	373億2126万	+0.94%	11.4	1.51
06/04	2,505	2,572	2,505	2,560	+3.43%	17,700	369億321万	-0.16%	11.27	1.49
06/01	2,454	2,488	2,433	2,475	+0.86%	6,700	356億7791万	-3.51%	10.9	1.44
05/31	2,455	2,472	2,443	2,454	+1.07%	9,200	353億7519万	-4.44%	10.8	1.43
05/30	2,448	2,448	2,388	2,428	-1.42%	15,300	350億39万	-5.49%	10.69	1.41
05/29	2,490	2,490	2,457	2,463	-0.81%	5,700	355億493万	-4.13%	10.84	1.43
05/28	2,500	2,515	2,466	2,483	-0.32%	6,300	357億9323万	-3.35%	10.93	1.45
05/25	2,570	2,570	2,490	2,491	-3.07%	10,600	359億855万	-2.92%	10.97	1.45
05/24	2,640	2,640	2,562	2,570	-2.76%	11,400	370億4736万	+0.39%	11.32	1.5
05/23	2,650	2,667	2,618	2,643	-0.23%	15,800	380億9968万	+3.53%	11.64	1.54
05/22	2,612	2,658	2,609	2,649	+1.11%	14,000	381億8618万	+4.17%	11.66	1.54
05/21	2,617	2,620	2,610	2,620	+0.42%	4,000	377億6813万	+3.43%	11.54	1.53
05/18	2,640	2,640	2,600	2,609	-1.1%	7,800	376億956万	+3.57%	11.49	1.52
05/17	2,645	2,645	2,619	2,638	-0.15%	7,900	380億2761万	+5.31%	11.61	1.54
05/16	2,643	2,645	2,624	2,642	+0.15%	9,300	380億8527万	+6.15%	11.63	1.54
05/15	2,635	2,640	2,617	2,638	+0.27%	7,900	380億2761万	+6.67%	11.61	1.54
05/14	2,627	2,645	2,612	2,631	+0.15%	24,900	379億2670万	+6.99%	11.58	1.53
05/11	2,587	2,629	2,586	2,627	+2.06%	25,700	378億6904万	+7.4%	11.57	1.53
05/10	2,572	2,582	2,560	2,574	+0.74%	10,000	371億503万	+5.93%	11.33	1.5
05/09	2,586	2,586	2,549	2,555	-0.74%	7,200	368億3114万	+5.8%	11.25	1.49
05/08	2,545	2,587	2,534	2,574	+1.26%	20,100	371億503万	+7.21%	11.33	1.5
05/07	2,566	2,566	2,533	2,542	-0.9%	9,200	366億4374万	+6.49%	11.19	1.48
05/02	2,560	2,570	2,512	2,565	+0.75%	13,400	369億7529万	+8.09%	11.29	1.49
05/01	2,566	2,568	2,533	2,546	-0.7%	15,600	367億140万	+7.97%	11.21	1.48
04/27	2,561	2,565	2,520	2,564	0%	13,200	369億6087万	+9.62%	11.29	1.49
04/26	2,579	2,580	2,551	2,564	-0.35%	12,200	369億6087万	+10.52%	11.29	1.49
04/25	2,559	2,573	2,525	2,573	+0.55%	26,600	370億9061万	+11.58%	11.33	1.5
04/24	2,470	2,564	2,469	2,559	+3.6%	39,700	368億8880万	+11.8%	11.27	1.49
04/23	2,466	2,471	2,433	2,470	+1.35%	9,400	356億583万	+8.62%	10.88	1.44
04/20	2,458	2,458	2,425	2,437	-0.98%	8,600	351億3013万	+7.55%	10.73	1.42
04/19	2,405	2,461	2,405	2,461	+2.37%	14,200	354億7610万	+9.04%	10.84	1.43
04/18	2,375	2,404	2,371	2,404	+2.47%	8,800	346億5442万	+6.99%	10.58	1.4
04/17	2,395	2,395	2,345	2,346	-2.05%	8,300	338億1833万	+4.69%	10.33	1.37
04/16	2,400	2,406	2,363	2,395	-0.29%	14,200	345億2468万	+7.11%	10.54	1.39
04/13	2,400	2,408	2,381	2,402	+0.92%	18,100	346億2559万	+7.76%	10.58	1.4
04/12	2,303	2,384	2,288	2,380	+4.57%	35,600	343億845万	+7.26%	10.48	1.39
04/11	2,274	2,284	2,263	2,276	+0.09%	5,300	328億926万	+2.85%	10.02	1.33
04/10	2,212	2,290	2,203	2,274	+2.06%	11,100	327億8043万	+2.8%	10.01	1.32
04/09	2,264	2,266	2,220	2,228	-0.71%	7,100	321億1733万	+0.86%	9.81	1.3
04/06	2,289	2,296	2,241	2,244	-1.97%	12,000	323億4797万	+1.68%	9.88	1.31
04/05	2,304	2,304	2,264	2,289	-0.69%	15,400	329億9666万	+3.67%	10.08	1.33
04/04	2,212	2,305	2,212	2,305	+3.69%	20,100	332億2731万	+4.39%	10.15	1.34
04/03	2,191	2,231	2,175	2,223	+0.72%	8,200	320億4525万	+0.68%	9.79	1.29
04/02	2,220	2,224	2,199	2,207	+0.14%	5,600	318億1460万	-0.23%	9.72	1.29
03/30	2,253	2,253	2,197	2,204	-0.77%	9,000	317億7136万	-0.59%	9.7	1.28
03/29	2,201	2,225	2,170	2,221	+1.83%	9,500	320億1642万	+0.09%	9.78	1.29
03/28	2,138	2,181	2,138	2,181	-0.32%	6,400	314億3981万	-1.8%	9.6	1.27

進和（7607）の株価チャート

2018/03/28～2018/08/20

株価推移

開示資料

決算

株式

チャート