進和（7607）の株価チャート

2019/01/07

2018/08/08～2019/01/07

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
2019
01/07	2,100	2,139	2,086	2,105	+3.39%	12,000	303億4424万	-3.26%	9.05	1.09
01/04	2,077	2,115	2,008	2,036	-1.69%	15,200	293億4958万	-6.9%	8.75	1.05
2018
12/28	2,131	2,131	2,038	2,071	-0.48%	9,000	298億5412万	-5.91%	8.9	1.07
12/27	2,045	2,081	1,991	2,081	+8.56%	15,000	299億9827万	-5.92%	8.94	1.07
12/26	1,930	1,972	1,899	1,917	+0.1%	16,000	276億3416万	-13.8%	8.24	0.99
12/25	1,987	2,016	1,914	1,915	-7.13%	22,200	276億533万	-14.7%	8.23	0.99
12/21	1,973	2,062	1,908	2,062	+3.77%	53,700	297億2438万	-8.84%	8.86	1.06
12/20	2,040	2,058	1,974	1,987	-3.68%	18,000	286億4323万	-12.62%	8.54	1.02
12/19	2,048	2,085	2,028	2,063	+1.38%	11,300	297億3880万	-9.87%	8.87	1.06
12/18	2,121	2,121	2,027	2,035	-4.1%	17,600	293億3517万	-11.56%	8.75	1.05
12/17	2,176	2,176	2,120	2,122	-0.19%	10,800	305億8930万	-8.42%	9.12	1.09
12/14	2,207	2,213	2,117	2,126	-3.19%	27,100	306億4696万	-8.68%	9.14	1.1
12/13	2,166	2,253	2,166	2,196	+1.39%	22,700	316億5604万	-6.03%	9.44	1.13
12/12	2,141	2,209	2,141	2,166	+1.17%	23,300	312億2358万	-7.48%	9.31	1.12
12/11	2,217	2,217	2,128	2,141	-2.9%	16,900	308億6319万	-8.82%	9.2	1.1
12/10	2,282	2,282	2,205	2,205	-2.09%	17,800	317億8577万	-6.33%	9.48	1.14
12/07	2,279	2,279	2,233	2,252	-1.05%	15,200	324億6329万	-4.5%	9.68	1.16
12/06	2,339	2,343	2,274	2,276	-2.57%	25,800	328億926万	-3.52%	9.78	1.17
12/05	2,303	2,358	2,303	2,336	-0.72%	11,800	336億7418万	-0.85%	10.04	1.2
12/04	2,386	2,389	2,340	2,353	-1.3%	13,100	339億1924万	+0.13%	10.11	1.21
12/03	2,428	2,430	2,375	2,384	-1.89%	12,600	343億6612万	+1.79%	10.25	1.23
11/30	2,380	2,435	2,380	2,430	+1.59%	13,400	350億2922万	+4.11%	10.44	1.25
11/29	2,402	2,412	2,389	2,392	-0.13%	18,900	344億8144万	+2.93%	10.28	1.23
11/28	2,357	2,398	2,357	2,395	+1.66%	14,200	345億2468万	+3.32%	10.29	1.23
11/27	2,367	2,419	2,355	2,356	-0.46%	17,400	339億6249万	+1.9%	10.12	1.21
11/26	2,363	2,390	2,348	2,367	-0.88%	9,900	341億2106万	+2.56%	10.17	1.22
11/22	2,361	2,427	2,333	2,388	+1.14%	13,700	344億2378万	+3.6%	10.26	1.23
11/21	2,332	2,376	2,300	2,361	-0.42%	15,700	340億3456万	+2.52%	10.15	1.22
11/20	2,445	2,445	2,367	2,371	-3.03%	11,000	341億7872万	+3%	10.19	1.22
11/19	2,351	2,464	2,343	2,445	+4.58%	19,100	352億4545万	+6.4%	10.51	1.26
11/16	2,360	2,365	2,303	2,338	-1.52%	15,200	337億301万	+2.1%	10.05	1.21
11/15	2,349	2,382	2,341	2,374	+1.06%	8,100	342億2196万	+4.21%	10.2	1.22
11/14	2,378	2,414	2,341	2,349	-0.76%	13,300	338億6158万	+3.66%	10.09	1.21
11/13	2,359	2,399	2,356	2,367	-2.91%	14,600	341億2106万	+4.83%	10.17	1.22
11/12	2,399	2,450	2,369	2,438	+2.14%	20,500	351億4454万	+8.4%	10.48	1.26
11/09	2,367	2,409	2,348	2,387	+0.84%	32,100	344億936万	+6.61%	10.26	1.23
11/08	2,374	2,379	2,334	2,367	+3.23%	15,600	341億2106万	+6.1%	10.17	1.22
11/07	2,368	2,386	2,283	2,293	-1.92%	16,200	330億5432万	+3.2%	9.85	1.18
11/06	2,296	2,390	2,293	2,338	+2.5%	18,700	337億301万	+5.32%	10.05	1.21
11/05	2,316	2,395	2,280	2,281	-1.64%	29,400	328億8134万	+3.03%	9.8	1.18
11/02	2,363	2,385	2,277	2,319	+2.47%	28,300	334億2912万	+4.88%	9.97	1.2
11/01	2,219	2,297	2,201	2,263	+1.98%	23,600	326億2186万	+2.68%	9.73	1.17
10/31	2,201	2,231	2,180	2,219	+1.74%	13,400	319億8759万	+0.77%	9.54	1.14
10/30	2,109	2,232	2,109	2,181	+1.21%	26,300	314億3981万	-0.95%	9.37	1.12
10/29	2,171	2,250	2,155	2,155	-0.74%	19,600	310億6501万	-2.05%	9.26	1.11
10/26	2,202	2,206	2,151	2,171	-1%	17,600	312億9565万	-1.23%	9.33	1.12
10/25	2,234	2,250	2,180	2,193	-1.84%	21,900	316億1279万	-0.14%	9.42	1.13
10/24	2,283	2,283	2,222	2,234	-0.71%	12,300	322億382万	+1.96%	9.6	1.15
10/23	2,258	2,300	2,235	2,250	-0.35%	19,900	324億3446万	+3.02%	9.67	1.16
10/22	2,309	2,309	2,258	2,258	-1.22%	8,200	325億4979万	+3.86%	9.7	1.16
10/19	2,284	2,323	2,273	2,286	-2.56%	18,300	329億5341万	+5.69%	9.82	1.18
10/18	2,325	2,361	2,285	2,346	+1.16%	19,800	338億1833万	+8.96%	10.08	1.21
10/17	2,293	2,339	2,292	2,319	+1.93%	31,200	334億2912万	+8.21%	9.97	1.2
10/16	2,250	2,292	2,228	2,275	+0.66%	25,100	327億9485万	+6.61%	9.78	1.17
10/15	2,235	2,345	2,224	2,260	+11.06%	72,800	325億7862万	+6.15%	9.71	1.17
10/12	2,065	2,066	2,007	2,035	-1.45%	31,700	293億3517万	-4.15%	8.75	1.05
10/11	2,050	2,085	2,041	2,065	-3.64%	16,500	297億6763万	-2.91%	8.87	1.06
10/10	2,152	2,155	2,114	2,143	-0.19%	13,300	308億9202万	+0.61%	9.21	1.1
10/09	2,188	2,188	2,130	2,147	-1.87%	9,800	309億4968万	+0.7%	9.23	1.11
10/05	2,182	2,210	2,171	2,188	+0.27%	16,300	315億4071万	+2.43%	9.4	1.13
10/04	2,189	2,202	2,146	2,182	+1.02%	8,800	314億5422万	+1.96%	9.38	1.12
10/03	2,229	2,229	2,158	2,160	-3.1%	13,400	311億3708万	+0.75%	9.28	1.11
10/02	2,220	2,276	2,220	2,229	+1.27%	11,500	321億3174万	+3.72%	9.58	1.15
10/01	2,205	2,215	2,186	2,201	+0.46%	6,100	317億2811万	+2.47%	9.46	1.13
09/28	2,166	2,215	2,166	2,191	+1.62%	20,400	315億8396万	+1.95%	9.42	1.13
09/27	2,209	2,209	2,138	2,156	-2.4%	20,100	310億7942万	+0.37%	9.27	1.11
09/26	2,182	2,215	2,155	2,209	+0.23%	16,000	318億4343万	+2.79%	9.49	1.14
09/25	2,160	2,206	2,120	2,204	+2.8%	27,300	317億7136万	+2.61%	9.47	1.14
09/21	2,086	2,168	2,070	2,144	+2.24%	36,100	309億644万	-0.23%	9.21	1.11
09/20	2,130	2,130	2,086	2,097	-0.99%	20,100	302億2892万	-2.56%	9.01	1.08
09/19	2,107	2,127	2,086	2,118	+1.34%	16,000	305億3164万	-1.85%	9.1	1.09
09/18	2,044	2,095	2,015	2,090	+1.9%	20,600	301億2801万	-3.42%	8.98	1.08
09/14	1,986	2,054	1,985	2,051	+3.12%	33,000	295億6581万	-5.48%	8.81	1.06
09/13	1,970	2,017	1,970	1,989	+0.51%	16,800	286億7206万	-8.8%	8.55	1.03
09/12	2,037	2,040	1,970	1,979	-3.46%	32,800	285億2791万	-9.92%	8.5	1.02
09/11	2,072	2,072	2,037	2,050	-1.58%	27,800	295億5140万	-7.41%	8.81	1.06
09/10	2,095	2,104	2,073	2,083	-1.19%	14,100	300億2710万	-6.47%	8.95	1.07
09/07	2,137	2,137	2,090	2,108	-1.4%	10,500	303億8749万	-5.85%	9.06	1.09
09/06	2,122	2,148	2,121	2,138	+0.75%	11,100	308億1995万	-5.06%	9.19	1.1
09/05	2,128	2,141	2,090	2,122	-0.28%	27,500	305億8930万	-6.27%	9.12	1.09
09/04	2,146	2,148	2,128	2,128	-0.14%	10,600	306億7579万	-6.58%	9.15	1.1
09/03	2,209	2,209	2,118	2,131	-3.71%	27,600	307億1904万	-7.02%	9.16	1.1
08/31	2,245	2,245	2,203	2,213	-1.43%	20,100	319億110万	-4.07%	9.74	1.29
08/30	2,299	2,306	2,237	2,245	-1.92%	15,200	323億6239万	-3.19%	9.88	1.31
08/29	2,251	2,306	2,247	2,289	+0.31%	48,100	329億9666万	-1.68%	10.08	1.33
08/28	2,275	2,321	2,267	2,282	+0.53%	176,800	328億9575万	-2.23%	10.05	1.33
08/27	2,223	2,281	2,223	2,270	+2.67%	103,000	327億2277万	-2.99%	9.99	1.32
08/24	2,220	2,224	2,200	2,211	-0.18%	31,300	318億7227万	-5.71%	9.73	1.29
08/23	2,172	2,225	2,172	2,215	+1.65%	32,500	319億2993万	-5.82%	9.75	1.29
08/22	2,171	2,206	2,171	2,179	+0.37%	33,500	314億1098万	-7.63%	9.59	1.27
08/21	2,200	2,200	2,160	2,171	-1.41%	18,800	312億9565万	-8.44%	9.56	1.26
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

進和（7607）の株価チャート

2018/08/08～2019/01/07

株価推移

開示資料

決算

株式

チャート