進和（7607）の株価チャート

2019/04/18

2018/11/19～2019/04/18

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
04/18	2,320	2,320	2,228	2,247	-2.69%	8,500	323億9122万	+1.13%	9.66	1.16
04/17	2,301	2,310	2,268	2,309	+0.35%	7,300	332億8497万	+4.2%	9.92	1.19
04/16	2,342	2,342	2,284	2,301	-0.56%	7,400	331億6964万	+4.21%	9.89	1.19
04/15	2,269	2,316	2,269	2,314	+3.63%	21,100	333億5704万	+5.28%	9.94	1.19
04/12	2,251	2,251	2,226	2,233	-0.8%	8,900	321億8940万	+2.06%	9.6	1.15
04/11	2,270	2,288	2,206	2,251	+0.18%	35,200	324億4888万	+3.11%	9.67	1.16
04/10	2,263	2,278	2,245	2,247	-1.45%	14,000	323億9122万	+3.12%	9.66	1.16
04/09	2,268	2,315	2,258	2,280	+0.75%	13,700	328億6692万	+4.83%	9.8	1.18
04/08	2,278	2,278	2,239	2,263	-0.04%	7,400	326億2186万	+4.33%	9.73	1.17
04/05	2,234	2,268	2,219	2,264	+1.98%	9,100	326億3628万	+4.62%	9.73	1.17
04/04	2,181	2,248	2,152	2,220	+0.14%	12,400	320億200万	+2.83%	9.54	1.14
04/03	2,246	2,257	2,211	2,217	-1.29%	15,100	319億5876万	+2.73%	9.53	1.14
04/02	2,262	2,276	2,224	2,246	-0.58%	9,900	323億7680万	+4.08%	9.65	1.16
04/01	2,272	2,279	2,231	2,259	+3.86%	15,500	325億6420万	+4.68%	9.71	1.16
03/29	2,173	2,197	2,161	2,175	+0.23%	6,100	313億5331万	+0.88%	9.35	1.12
03/28	2,226	2,226	2,169	2,170	-4.36%	13,500	312億8124万	+0.6%	9.33	1.12
03/27	2,259	2,270	2,214	2,269	+0.84%	12,100	327億835万	+5.14%	9.75	1.17
03/26	2,159	2,250	2,158	2,250	+6.03%	31,000	324億3446万	+4.36%	9.67	1.16
03/25	2,201	2,201	2,122	2,122	-4.24%	9,600	305億8930万	-1.44%	9.12	1.09
03/22	2,181	2,216	2,175	2,216	+1.51%	8,800	319億4434万	+2.93%	9.52	1.14
03/20	2,170	2,205	2,163	2,183	+0.74%	9,400	314億6864万	+1.58%	9.38	1.13
03/19	2,161	2,178	2,118	2,167	+0.28%	12,700	312億3799万	+0.93%	9.31	1.12
03/18	2,129	2,170	2,124	2,161	+1.69%	25,200	311億5150万	+0.79%	9.29	1.11
03/15	2,070	2,126	2,066	2,125	+2.56%	19,200	306億3255万	-0.65%	9.13	1.1
03/14	2,085	2,085	2,060	2,072	-0.24%	7,700	298億6854万	-3.13%	8.9	1.07
03/13	2,102	2,108	2,064	2,077	-2.3%	11,100	299億4061万	-2.9%	8.93	1.07
03/12	2,070	2,132	2,061	2,126	+3.96%	13,100	306億4696万	-0.7%	9.14	1.1
03/11	2,062	2,071	2,022	2,045	-0.82%	11,400	294億7932万	-4.44%	8.79	1.05
03/08	2,067	2,087	2,050	2,062	-2.51%	19,100	297億2438万	-3.69%	8.86	1.06
03/07	2,131	2,131	2,078	2,115	-0.84%	13,500	304億8839万	-1.21%	9.09	1.09
03/06	2,153	2,169	2,124	2,133	-0.93%	9,300	307億4787万	-0.33%	9.17	1.1
03/05	2,136	2,155	2,118	2,153	+0.7%	8,300	310億3618万	+0.61%	9.25	1.11
03/04	2,137	2,145	2,130	2,138	+0.14%	6,700	308億1995万	-0.09%	9.19	1.1
03/01	2,148	2,157	2,133	2,135	-0.56%	6,300	307億7670万	-0.33%	9.18	1.1
02/28	2,194	2,194	2,137	2,147	-2.05%	12,800	309億4968万	+0.09%	9.23	1.11
02/27	2,208	2,220	2,151	2,192	-0.95%	14,700	315億9837万	+2.14%	9.42	1.13
02/26	2,200	2,226	2,150	2,213	-1.34%	10,700	319億110万	+3.03%	9.51	1.14
02/25	2,234	2,245	2,220	2,243	+1.04%	14,800	323億3356万	+4.37%	9.64	1.16
02/22	2,196	2,230	2,168	2,220	+1.23%	12,100	320億200万	+3.3%	9.54	1.14
02/21	2,224	2,245	2,179	2,193	-0.41%	16,900	316億1279万	+2.05%	9.42	1.13
02/20	2,219	2,238	2,194	2,202	+0.09%	7,300	317億4253万	+2.37%	9.46	1.14
02/19	2,199	2,221	2,191	2,200	+0.82%	12,300	317億1370万	+1.99%	9.45	1.13
02/18	2,131	2,186	2,131	2,182	+3.22%	10,600	314億5422万	+0.93%	9.38	1.12
02/15	2,127	2,127	2,096	2,114	-0.61%	6,900	304億7398万	-2.08%	9.08	1.09
02/14	2,126	2,150	2,119	2,127	+0.19%	8,600	306億6138万	-1.53%	9.14	1.1
02/13	2,110	2,130	2,098	2,123	+0.76%	7,100	306億372万	-1.67%	9.12	1.09
02/12	2,040	2,109	2,040	2,107	+3.33%	10,700	303億7307万	-2.41%	9.05	1.09
02/08	2,069	2,080	2,030	2,039	-3.27%	15,700	293億9283万	-5.43%	8.76	1.05
02/07	2,084	2,113	2,074	2,108	+0.81%	10,600	303億8749万	-2.27%	9.06	1.09
02/06	2,135	2,138	2,085	2,091	-1.55%	11,000	301億4243万	-3.01%	8.99	1.08
02/05	2,100	2,130	2,095	2,124	+1.92%	6,600	306億1813万	-1.16%	9.13	1.09
02/04	2,079	2,111	2,067	2,084	+0.72%	16,400	300億4152万	-2.66%	8.96	1.07
02/01	2,064	2,108	2,058	2,069	-0.1%	13,300	298億2529万	-3.32%	8.89	1.07
01/31	2,120	2,121	2,060	2,071	-1.19%	21,800	298億5412万	-3.04%	8.9	1.07
01/30	2,154	2,154	2,080	2,096	-1.83%	16,200	302億1450万	-1.87%	9.01	1.08
01/29	2,112	2,161	2,075	2,135	-0.09%	12,900	307億7670万	+0.05%	9.18	1.1
01/28	2,189	2,194	2,135	2,137	-2.29%	14,400	308億553万	+0.19%	9.18	1.1
01/25	2,219	2,260	2,187	2,187	-1.44%	11,900	315億2630万	+2.53%	9.4	1.13
01/24	2,180	2,240	2,172	2,219	+1.65%	8,100	319億8759万	+4.03%	9.54	1.14
01/23	2,203	2,206	2,172	2,183	-1.8%	6,900	314億6864万	+2.44%	9.38	1.13
01/22	2,252	2,252	2,205	2,223	-1.07%	7,600	320億4525万	+4.42%	9.55	1.15
01/21	2,265	2,265	2,203	2,247	+0.63%	12,100	323億9122万	+5.54%	9.66	1.16
01/18	2,279	2,279	2,203	2,233	+0.18%	19,400	321億8940万	+4.88%	9.6	1.15
01/17	2,306	2,306	2,212	2,229	-1.2%	11,700	321億3174万	+4.65%	9.58	1.15
01/16	2,377	2,377	2,252	2,256	-4.08%	11,300	325億2095万	+5.67%	9.7	1.16
01/15	2,325	2,400	2,288	2,352	+1.16%	29,900	339億483万	+9.96%	10.11	1.21
01/11	2,198	2,330	2,198	2,325	+10.82%	62,900	335億1561万	+8.64%	9.99	1.2
01/10	2,136	2,140	2,091	2,098	-1.41%	12,100	302億4333万	-2.15%	9.02	1.08
01/09	2,117	2,145	2,096	2,128	+0.52%	8,300	306億7579万	-1.3%	9.15	1.1
01/08	2,136	2,136	2,088	2,117	+0.57%	9,300	305億1723万	-2.31%	9.1	1.09
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

進和（7607）の株価チャート

2018/11/19～2019/04/18

株価推移

開示資料

決算

株式

チャート