進和（7607）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2020/03/10

2019/10/09～2020/03/10

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
2020
03/10	1,600	1,714	1,584	1,710	+1.6%	31,900	246億5019万	-18.02%	7.24	0.81
03/09	1,711	1,738	1,665	1,683	-6.03%	30,400	242億6098万	-20.05%	7.13	0.8
03/06	1,850	1,850	1,791	1,791	-4.28%	27,800	258億1783万	-15.8%	7.58	0.85
03/05	1,901	1,902	1,851	1,871	+0.54%	50,100	269億7106万	-12.73%	7.92	0.89
03/04	1,866	1,882	1,839	1,861	-1.06%	18,100	268億2690万	-13.84%	7.88	0.88
03/03	1,991	1,999	1,876	1,881	-4.81%	92,600	271億1521万	-13.52%	7.97	0.89
03/02	1,868	1,995	1,868	1,976	+3.56%	31,900	284億8467万	-9.81%	8.37	0.94
02/28	1,985	1,985	1,902	1,908	-4.36%	25,300	275億442万	-13.39%	8.08	0.91
02/27	2,050	2,050	1,985	1,995	-5.67%	34,000	287億5856万	-10.09%	8.45	0.95
02/26	2,060	2,115	2,041	2,115	+1.1%	24,500	304億8839万	-5.2%	8.96	1.01
02/25	2,160	2,160	2,073	2,092	-3.55%	51,200	301億5684万	-6.52%	8.86	0.99
02/21	2,157	2,194	2,157	2,169	-0.55%	12,900	312億6682万	-3.34%	9.18	1.03
02/20	2,226	2,226	2,181	2,181	-0.73%	25,100	314億3981万	-2.98%	9.24	1.04
02/19	2,220	2,232	2,190	2,197	-1.04%	28,300	316億7045万	-2.53%	9.3	1.04
02/18	2,249	2,249	2,202	2,220	-0.27%	16,600	320億200万	-1.81%	9.4	1.06
02/17	2,249	2,249	2,216	2,226	-1.77%	8,500	320億8850万	-1.9%	9.43	1.06
02/14	2,279	2,279	2,239	2,266	-0.04%	12,600	326億6511万	-0.53%	9.6	1.08
02/13	2,244	2,289	2,234	2,267	+0.98%	10,400	326億7952万	-0.74%	9.6	1.08
02/12	2,267	2,267	2,244	2,245	-0.97%	8,200	323億6239万	-1.92%	9.51	1.07
02/10	2,279	2,279	2,263	2,267	-0.53%	5,600	326億7952万	-1.13%	9.6	1.08
02/07	2,300	2,300	2,253	2,279	-0.44%	7,900	328億5251万	-0.78%	9.65	1.08
02/06	2,297	2,299	2,257	2,289	+2.37%	15,200	329億9666万	-0.61%	9.69	1.09
02/05	2,240	2,253	2,227	2,236	+0.68%	9,200	322億3265万	-3.12%	9.47	1.06
02/04	2,180	2,228	2,180	2,221	+1.23%	6,800	320億1642万	-4.02%	9.41	1.06
02/03	2,180	2,201	2,136	2,194	-0.59%	11,900	316億2720万	-5.51%	9.29	1.04
01/31	2,242	2,242	2,205	2,207	-0.23%	6,200	318億1460万	-5.4%	9.35	1.05
01/30	2,234	2,244	2,200	2,212	-1.07%	11,800	318億8668万	-5.51%	9.37	1.05
01/29	2,256	2,263	2,223	2,236	-1.15%	12,700	322億3265万	-4.93%	9.47	1.06
01/28	2,214	2,269	2,187	2,262	+1.16%	23,000	326億745万	-4.11%	9.58	1.08
01/27	2,305	2,305	2,233	2,236	-2.32%	18,800	322億3265万	-5.41%	9.47	1.06
01/24	2,276	2,297	2,276	2,289	+0.62%	11,900	329億9666万	-3.58%	9.69	1.09
01/23	2,292	2,304	2,268	2,275	-1.22%	17,200	327億9485万	-4.49%	9.63	1.08
01/22	2,263	2,318	2,263	2,303	+0.04%	23,300	331億9847万	-3.48%	9.75	1.09
01/21	2,305	2,315	2,290	2,302	+1.1%	15,200	331億8406万	-3.72%	9.75	1.09
01/20	2,266	2,290	2,266	2,277	+1.56%	15,100	328億2368万	-5.01%	9.64	1.08
01/17	2,270	2,287	2,214	2,242	-1.15%	76,900	323億1914万	-6.7%	9.49	1.07
01/16	2,328	2,328	2,268	2,268	-2.58%	29,400	326億9394万	-5.93%	9.6	1.08
01/15	2,362	2,363	2,311	2,328	-1.61%	35,700	335億5886万	-3.56%	9.86	1.11
01/14	2,410	2,418	2,352	2,366	-2.79%	70,500	341億664万	-1.99%	10.02	1.12
01/10	2,450	2,459	2,433	2,434	-0.65%	16,700	350億8688万	+0.87%	10.31	1.16
01/09	2,420	2,451	2,415	2,450	+1.32%	22,000	353億1753万	+1.7%	10.37	1.16
01/08	2,390	2,430	2,345	2,418	+0.88%	31,000	348億5624万	+0.54%	10.24	1.15
01/07	2,351	2,426	2,350	2,397	+2.83%	23,900	345億5351万	-0.21%	10.15	1.14
01/06	2,366	2,366	2,301	2,331	-2.22%	23,900	336億210万	-2.92%	9.87	1.11
2019
12/30	2,399	2,399	2,365	2,384	-1.08%	14,700	343億6612万	-0.79%	10.1	1.13
12/27	2,411	2,416	2,390	2,410	-0.04%	9,800	347億4091万	+0.17%	10.21	1.15
12/26	2,383	2,411	2,364	2,411	+0.75%	13,200	347億5533万	+0.21%	10.21	1.15
12/25	2,428	2,428	2,381	2,393	-1.77%	10,000	344億9585万	-0.54%	10.13	1.14
12/24	2,447	2,464	2,433	2,436	-0.45%	4,900	351億1571万	+1.25%	10.32	1.16
12/23	2,425	2,450	2,409	2,447	+1.03%	11,400	352億7428万	+1.7%	10.36	1.16
12/20	2,485	2,485	2,422	2,422	-2.57%	23,300	349億1390万	+0.71%	10.26	1.15
12/19	2,384	2,486	2,384	2,486	+3.67%	35,700	358億3648万	+3.41%	10.53	1.18
12/18	2,411	2,411	2,378	2,398	-0.25%	11,900	345億6793万	-0.08%	10.15	1.14
12/17	2,500	2,500	2,365	2,404	-3.1%	55,100	346億5442万	+0.08%	10.18	1.14
12/16	2,489	2,489	2,454	2,481	+0.12%	14,400	357億6440万	+3.16%	10.51	1.18
12/13	2,449	2,495	2,425	2,478	+3.9%	46,600	357億2116万	+2.99%	10.49	1.18
12/12	2,439	2,439	2,379	2,385	-2.21%	15,700	343億8053万	-0.83%	10.1	1.13
12/11	2,449	2,463	2,427	2,439	-0.41%	9,700	351億5896万	+1.16%	10.33	1.16
12/10	2,429	2,453	2,429	2,449	+0.82%	13,100	353億311万	+1.49%	10.37	1.16
12/09	2,453	2,466	2,417	2,429	+0.25%	28,000	350億1480万	+0.62%	10.29	1.15
12/06	2,358	2,426	2,358	2,423	+3.19%	24,900	349億2831万	+0.37%	10.26	1.15
12/05	2,340	2,356	2,331	2,348	+0.43%	10,100	338億4716万	-2.81%	9.94	1.12
12/04	2,317	2,339	2,291	2,338	+0.6%	12,000	337億301万	-3.43%	9.9	1.11
12/03	2,338	2,338	2,300	2,324	-1.19%	9,600	335億120万	-4.13%	9.84	1.1
12/02	2,322	2,355	2,307	2,352	+0.56%	14,700	339億483万	-3.09%	9.96	1.12
11/29	2,349	2,355	2,325	2,339	-0.43%	5,800	337億1743万	-3.67%	9.9	1.11
11/28	2,367	2,373	2,338	2,349	-0.8%	7,200	338億6158万	-3.29%	9.95	1.12
11/27	2,391	2,402	2,304	2,368	-0.84%	18,700	341億3547万	-2.51%	10.03	1.13
11/26	2,459	2,459	2,388	2,388	-2.29%	11,500	344億2378万	-1.65%	10.11	1.13
11/25	2,424	2,454	2,424	2,444	+0.83%	5,100	352億3103万	+0.83%	10.35	1.16
11/22	2,402	2,447	2,399	2,424	+1.13%	9,500	349億4273万	+0.25%	10.26	1.15
11/21	2,395	2,397	2,348	2,397	-0.25%	7,400	345億5351万	-0.66%	10.15	1.14
11/20	2,419	2,428	2,388	2,403	-1.76%	8,900	346億4001万	-0.21%	10.18	1.14
11/19	2,406	2,450	2,380	2,446	+1.16%	14,100	352億5987万	+1.87%	10.36	1.16
11/18	2,415	2,424	2,395	2,418	+1.38%	9,100	348億5624万	+1.09%	10.24	1.15
11/15	2,398	2,421	2,379	2,385	-0.08%	20,200	343億8053万	+0.04%	10.1	1.13
11/14	2,448	2,448	2,387	2,387	-2.49%	8,400	344億936万	+0.38%	10.11	1.13
11/13	2,475	2,485	2,431	2,448	-1.09%	10,900	352億8870万	+3.29%	10.37	1.16
11/12	2,505	2,505	2,461	2,475	-1.2%	12,200	356億7791万	+4.87%	10.48	1.18
11/11	2,466	2,516	2,466	2,505	+1.58%	14,400	361億1037万	+6.64%	10.61	1.19
11/08	2,530	2,539	2,464	2,466	-2.41%	25,800	355億4817万	+5.52%	10.44	1.17
11/07	2,494	2,530	2,481	2,527	+1.32%	26,100	364億2751万	+8.64%	10.7	1.2
11/06	2,466	2,500	2,456	2,494	+1.14%	28,700	359億5180万	+7.87%	10.56	1.19
11/05	2,450	2,488	2,442	2,466	+1.02%	27,800	355億4817万	+7.26%	10.44	1.17
11/01	2,426	2,461	2,426	2,441	-0.69%	13,100	351億8779万	+6.69%	10.34	1.16
10/31	2,478	2,478	2,413	2,458	-1.17%	15,200	354億3285万	+7.95%	10.41	1.17
10/30	2,398	2,487	2,397	2,487	+3.24%	50,700	358億5089万	+9.7%	10.53	1.18
10/29	2,402	2,419	2,400	2,409	+0.54%	23,100	347億2650万	+6.88%	10.2	1.14
10/28	2,380	2,398	2,380	2,396	+0.71%	7,300	345億3910万	+6.68%	10.15	1.14
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

進和（7607）の株価チャート

2019/10/09～2020/03/10

株価推移

開示資料

決算

株式

チャート