進和（7607）の株価チャート

2019/10/25

2019/05/31～2019/10/25

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
10/25	2,370	2,379	2,365	2,379	+0.38%	17,400	342億9404万	+6.35%	10.07	1.13
10/24	2,357	2,375	2,357	2,370	+0.68%	17,200	341億6430万	+6.33%	10.04	1.13
10/23	2,344	2,354	2,313	2,354	+0.56%	15,500	339億3366万	+5.94%	9.97	1.12
10/21	2,300	2,343	2,299	2,341	+2.32%	20,100	337億4626万	+5.74%	9.91	1.11
10/18	2,282	2,314	2,255	2,288	+0.48%	17,900	329億8224万	+3.72%	9.69	1.09
10/17	2,290	2,304	2,272	2,277	-0.87%	13,900	328億2368万	+3.55%	9.64	1.08
10/16	2,294	2,302	2,269	2,297	+0.92%	27,300	331億1198万	+4.84%	9.73	1.09
10/15	2,239	2,288	2,239	2,276	+2.02%	53,000	328億926万	+4.36%	9.64	1.08
10/11	2,229	2,231	2,200	2,231	+0.68%	11,000	321億6057万	+2.72%	9.45	1.06
10/10	2,216	2,226	2,197	2,216	-0.89%	8,600	319億4434万	+2.4%	9.38	1.05
10/09	2,224	2,236	2,212	2,236	+0.54%	8,500	322億3265万	+3.57%	9.47	1.06
10/08	2,205	2,228	2,200	2,224	+1.46%	16,000	320億5966万	+3.35%	9.42	1.06
10/07	2,201	2,201	2,170	2,192	-0.45%	10,000	315億9837万	+2.1%	9.28	1.04
10/04	2,172	2,202	2,144	2,202	+0.87%	14,600	317億4253万	+2.75%	9.32	1.05
10/03	2,171	2,188	2,141	2,183	-1.62%	15,000	314億6864万	+1.91%	9.24	1.04
10/02	2,199	2,227	2,190	2,219	+0.91%	14,700	319億8759万	+3.59%	9.4	1.05
10/01	2,170	2,210	2,170	2,199	+1.81%	9,200	316億9928万	+2.81%	9.31	1.05
09/30	2,167	2,180	2,151	2,160	-0.92%	11,400	311億3708万	+1.03%	9.15	1.03
09/27	2,197	2,197	2,144	2,180	-0.14%	11,400	314億2539万	+1.92%	9.23	1.04
09/26	2,194	2,212	2,168	2,183	+0.18%	21,600	314億6864万	+2.06%	9.24	1.04
09/25	2,190	2,190	2,159	2,179	-0.5%	11,900	314億1098万	+1.77%	9.23	1.04
09/24	2,169	2,199	2,149	2,190	+1.01%	18,200	315億6954万	+2.29%	9.27	1.04
09/20	2,206	2,208	2,161	2,168	-1.72%	22,600	312億5241万	+1.31%	9.18	1.03
09/19	2,167	2,209	2,167	2,206	+1.94%	30,700	318億19万	+3.08%	9.34	1.05
09/18	2,190	2,190	2,154	2,164	-1.1%	9,300	311億9475万	+1.17%	9.16	1.03
09/17	2,181	2,189	2,161	2,188	+0.05%	17,900	315億4071万	+2.39%	9.27	1.04
09/13	2,182	2,189	2,155	2,187	+0.74%	45,100	315億2630万	+2.34%	9.26	1.04
09/12	2,138	2,188	2,136	2,171	+1.64%	31,900	312億9565万	+1.64%	9.19	1.03
09/11	2,112	2,137	2,104	2,136	+0.9%	22,300	307億9112万	0%	9.05	1.02
09/10	2,095	2,117	2,081	2,117	+1.73%	17,000	305億1723万	-0.94%	8.96	1.01
09/09	2,045	2,081	2,033	2,081	+2.16%	13,200	299億9827万	-2.67%	8.81	0.99
09/06	2,050	2,053	2,032	2,037	-0.63%	12,800	293億6400万	-4.95%	8.63	0.97
09/05	2,036	2,079	2,036	2,050	+0.69%	24,100	295億5140万	-4.83%	8.68	0.97
09/04	2,066	2,066	2,036	2,036	-2.3%	14,000	293億4958万	-5.87%	8.62	0.97
09/03	2,064	2,094	2,063	2,084	+0.82%	9,200	300億4152万	-4.1%	8.82	0.99
09/02	2,094	2,100	2,066	2,067	-1.94%	14,900	297億9646万	-5.18%	8.75	0.98
08/30	2,100	2,114	2,082	2,108	+1.1%	31,000	303億8749万	-3.61%	9.06	1.09
08/29	2,120	2,126	2,069	2,085	-3.78%	59,200	300億5594万	-4.97%	8.96	1.07
08/28	2,182	2,196	2,164	2,167	-0.73%	224,000	312億3799万	-1.54%	9.31	1.12
08/27	2,169	2,194	2,166	2,183	+1.16%	112,600	314億6864万	-1%	9.38	1.13
08/26	2,156	2,174	2,150	2,158	-0.37%	88,300	311億825万	-2.22%	9.27	1.11
08/23	2,176	2,187	2,161	2,166	-0.46%	47,700	312億2358万	-1.99%	9.31	1.12
08/22	2,218	2,218	2,171	2,176	-0.5%	47,800	313億6773万	-1.58%	9.35	1.12
08/21	2,220	2,221	2,183	2,187	-1.58%	23,800	315億2630万	-1.22%	9.4	1.13
08/20	2,185	2,229	2,183	2,222	+1.69%	30,600	320億3083万	+0.18%	9.55	1.15
08/19	2,185	2,192	2,180	2,185	+0.74%	23,200	314億9747万	-1.53%	9.39	1.13
08/16	2,169	2,188	2,163	2,169	0%	17,500	312億6682万	-2.47%	9.32	1.12
08/15	2,144	2,178	2,143	2,169	-0.91%	14,100	312億6682万	-2.65%	9.32	1.12
08/14	2,154	2,189	2,137	2,189	+3.3%	11,400	315億5513万	-1.97%	9.41	1.13
08/13	2,155	2,155	2,113	2,119	-2.49%	36,500	305億4606万	-5.27%	9.11	1.09
08/09	2,185	2,198	2,173	2,173	+0.18%	15,000	313億2448万	-3.25%	9.34	1.12
08/08	2,164	2,196	2,164	2,169	-0.05%	18,400	312億6682万	-3.64%	9.32	1.12
08/07	2,170	2,194	2,154	2,170	+0.84%	17,600	312億8124万	-3.77%	9.33	1.12
08/06	2,101	2,165	2,095	2,152	+0.05%	24,400	310億2176万	-4.69%	9.25	1.11
08/05	2,220	2,227	2,145	2,151	-2.85%	30,800	310億735万	-4.87%	9.24	1.11
08/02	2,260	2,260	2,211	2,214	-3.28%	24,200	319億1551万	-2.12%	9.51	1.14
08/01	2,282	2,296	2,270	2,289	+0.31%	8,200	329億9666万	+1.24%	9.84	1.18
07/31	2,281	2,298	2,281	2,282	+0.04%	10,700	328億9575万	+1.15%	9.81	1.18
07/30	2,277	2,290	2,272	2,281	+0.48%	7,400	328億8134万	+1.29%	9.8	1.18
07/29	2,265	2,274	2,255	2,270	+0.8%	7,700	327億2277万	+0.98%	9.76	1.17
07/26	2,263	2,265	2,252	2,252	-1.27%	9,700	324億6329万	+0.31%	9.68	1.16
07/25	2,260	2,284	2,256	2,281	+1.06%	8,300	328億8134万	+1.69%	9.8	1.18
07/24	2,252	2,275	2,248	2,257	+0.36%	9,000	325億3537万	+0.76%	9.7	1.16
07/23	2,241	2,255	2,237	2,249	+0.63%	9,400	324億2005万	+0.58%	9.67	1.16
07/22	2,240	2,252	2,235	2,235	+0.13%	8,200	322億1823万	+0.04%	9.6	1.15
07/19	2,204	2,241	2,199	2,232	+1.87%	11,500	321億7499万	-0.09%	9.59	1.15
07/18	2,266	2,266	2,186	2,191	-3.31%	20,200	315億8396万	-1.92%	9.42	1.13
07/17	2,287	2,294	2,257	2,266	-0.92%	10,400	326億6511万	+1.34%	9.74	1.17
07/16	2,250	2,300	2,247	2,287	+1.64%	11,400	329億6783万	+2.24%	9.83	1.18
07/12	2,285	2,285	2,238	2,250	-2.64%	29,900	324億3446万	+0.63%	9.67	1.16
07/11	2,273	2,312	2,268	2,311	+2.35%	14,800	333億1380万	+3.49%	9.93	1.19
07/10	2,270	2,279	2,250	2,258	-1.22%	12,900	325億4979万	+1.35%	9.7	1.16
07/09	2,305	2,336	2,272	2,286	-0.74%	10,700	329億5341万	+2.79%	9.82	1.18
07/08	2,349	2,357	2,303	2,303	-1.29%	13,600	331億9847万	+3.93%	9.9	1.19
07/05	2,304	2,349	2,304	2,333	+1.3%	12,500	336億3093万	+5.66%	10.03	1.2
07/04	2,269	2,317	2,269	2,303	+1.9%	10,300	331億9847万	+4.68%	9.9	1.19
07/03	2,236	2,266	2,235	2,260	-0.4%	8,500	325億7862万	+3.01%	9.71	1.17
07/02	2,218	2,270	2,204	2,269	+1.93%	15,200	327億835万	+3.7%	9.75	1.17
07/01	2,192	2,226	2,190	2,226	+3.06%	8,400	320億8850万	+2.02%	9.57	1.15
06/28	2,185	2,185	2,160	2,160	-1.14%	10,200	311億3708万	-0.83%	9.28	1.11
06/27	2,174	2,195	2,174	2,185	+0.92%	6,000	314億9747万	+0.41%	9.39	1.13
06/26	2,173	2,193	2,160	2,165	-0.87%	9,200	312億916万	-0.32%	9.3	1.12
06/25	2,190	2,204	2,183	2,184	-0.23%	5,500	314億8305万	+0.65%	9.39	1.13
06/24	2,186	2,211	2,182	2,189	+0.32%	7,100	315億5513万	+0.92%	9.41	1.13
06/21	2,228	2,232	2,179	2,182	-1.71%	17,300	314億5422万	+0.74%	9.38	1.12
06/20	2,199	2,234	2,192	2,220	+1.28%	4,900	320億200万	+2.59%	9.54	1.14
06/19	2,197	2,218	2,182	2,192	+1.15%	9,600	315億9837万	+1.43%	9.42	1.13
06/18	2,205	2,214	2,159	2,167	-1.63%	11,900	312億3799万	+0.37%	9.31	1.12
06/17	2,226	2,226	2,200	2,203	-1.03%	6,200	317億5694万	+2.18%	9.47	1.14
06/14	2,246	2,248	2,219	2,226	0%	8,500	320億8850万	+3.34%	9.57	1.15
06/13	2,242	2,247	2,209	2,226	-1.46%	12,600	320億8850万	+3.49%	9.57	1.15
06/12	2,279	2,279	2,249	2,259	-1.18%	6,200	325億6420万	+5.02%	9.71	1.16
06/11	2,247	2,286	2,236	2,286	+1.83%	9,800	329億5341万	+6.33%	9.82	1.18
06/10	2,222	2,272	2,222	2,245	+2.42%	20,900	323億6239万	+4.52%	9.65	1.16
06/07	2,209	2,209	2,157	2,192	+0.41%	12,900	315億9837万	+2%	9.42	1.13
06/06	2,172	2,189	2,164	2,183	+1.16%	14,300	314億6864万	+1.58%	9.38	1.13
06/05	2,108	2,161	2,108	2,158	+3.5%	10,200	311億825万	+0.33%	9.27	1.11
06/04	2,100	2,100	2,046	2,085	-0.71%	16,800	300億5594万	-3.25%	8.96	1.07
06/03	2,113	2,121	2,081	2,100	-1.69%	14,300	302億7216万	-2.87%	9.02	1.08
05/31	2,150	2,150	2,108	2,136	-0.33%	10,500	307億9112万	-1.48%	9.18	1.1

進和（7607）の株価チャート

2019/05/31～2019/10/25

株価推移

開示資料

決算

株式

チャート