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

2020/11/05

2020/06/10～2020/11/05

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
11/05	1,940	2,038	1,910	2,023	+5.04%	56,000	291億6219万	+0.75%	10.23	0.89
11/04	1,946	1,946	1,900	1,926	+0.42%	36,000	277億6390万	-4.65%	9.74	0.85
11/02	1,884	1,933	1,884	1,918	+1.97%	24,400	276億4858万	-5.8%	9.7	0.84
10/30	1,901	1,911	1,876	1,881	-1.05%	30,200	271億1521万	-8.2%	9.51	0.83
10/29	1,859	1,906	1,859	1,901	+1.44%	18,900	274億352万	-7.81%	9.61	0.84
10/28	1,894	1,894	1,866	1,874	-1.16%	15,400	270億1430万	-9.6%	9.48	0.82
10/27	1,885	1,903	1,877	1,896	-0.21%	13,700	273億3144万	-9.11%	9.59	0.83
10/26	1,905	1,913	1,891	1,900	-0.26%	10,100	273億8910万	-9.39%	9.61	0.84
10/23	1,917	1,940	1,896	1,905	-2.46%	43,200	274億6118万	-9.67%	9.63	0.84
10/22	1,953	1,961	1,935	1,953	-0.26%	19,800	281億5311万	-7.79%	9.88	0.86
10/21	1,946	1,989	1,946	1,958	+0.2%	14,000	282億2519万	-7.95%	9.9	0.86
10/20	1,969	1,969	1,946	1,954	-0.31%	17,900	281億6753万	-8.48%	9.88	0.86
10/19	1,954	1,973	1,944	1,960	+1.03%	10,200	282億5402万	-8.5%	9.91	0.86
10/16	1,984	1,984	1,940	1,940	-1.82%	51,200	279億6571万	-9.6%	9.81	0.85
10/15	2,029	2,029	1,969	1,976	-2.61%	23,700	284億8467万	-8.18%	9.99	0.87
10/14	2,046	2,050	2,011	2,029	-0.83%	16,500	292億4868万	-5.85%	10.26	0.89
10/13	2,074	2,087	2,046	2,046	-2.06%	39,700	294億9374万	-5.01%	10.35	0.9
10/12	2,118	2,140	2,035	2,089	-1.92%	27,200	301億1360万	-2.93%	10.56	0.92
10/09	2,155	2,155	2,112	2,130	-0.65%	10,600	307億462万	-0.84%	10.77	0.94
10/08	2,160	2,160	2,111	2,144	+0.66%	28,400	309億644万	+0.09%	10.84	0.94
10/07	2,141	2,153	2,120	2,130	-1.8%	27,800	307億462万	-0.28%	10.77	0.94
10/06	2,134	2,179	2,134	2,169	+0.98%	33,900	312億6682万	+1.83%	10.97	0.95
10/05	2,140	2,182	2,132	2,148	+1.18%	35,400	309億6410万	+1.03%	10.86	0.94
10/02	2,216	2,245	2,121	2,123	-4.84%	31,000	306億372万	0%	10.74	0.93
09/30	2,328	2,328	2,231	2,231	-4.17%	17,100	321億6057万	+5.19%	11.28	0.98
09/29	2,293	2,338	2,255	2,328	+0.74%	30,100	335億5886万	+10.07%	11.77	1.02
09/28	2,280	2,320	2,222	2,311	+2.21%	45,000	333億1380万	+9.79%	11.69	1.02
09/25	2,219	2,270	2,209	2,261	+3.24%	48,400	325億9303万	+7.98%	11.43	0.99
09/24	2,174	2,195	2,160	2,190	+0.74%	29,600	315億6954万	+4.99%	11.08	0.96
09/23	2,163	2,203	2,163	2,174	-1.32%	23,500	313億3890万	+4.47%	10.99	0.96
09/18	2,200	2,220	2,161	2,203	+1.19%	22,600	317億5694万	+6.12%	11.14	0.97
09/17	2,204	2,204	2,162	2,177	-0.68%	17,500	313億8214万	+5.17%	11.01	0.96
09/16	2,193	2,207	2,158	2,192	+2.29%	31,800	315億9837万	+6.15%	11.09	0.96
09/15	2,161	2,161	2,108	2,143	-1.2%	20,100	308億9202万	+4.03%	10.84	0.94
09/14	2,165	2,197	2,157	2,169	+0.56%	26,600	312億6682万	+5.5%	10.97	0.95
09/11	2,127	2,169	2,098	2,157	+1.27%	37,400	310億9384万	+5.22%	10.91	0.95
09/10	2,067	2,132	2,059	2,130	+3.45%	56,500	307億462万	+4.16%	10.77	0.94
09/09	2,083	2,083	2,039	2,059	-1.48%	37,100	296億8114万	+0.88%	10.41	0.91
09/08	2,057	2,090	2,034	2,090	+1.6%	65,700	301億2801万	+2.55%	10.57	0.92
09/07	2,026	2,065	2,022	2,057	+2.49%	81,600	296億5231万	+1.18%	10.4	0.9
09/04	1,993	2,032	1,974	2,007	+0.7%	62,600	289億3154万	-1.04%	10.15	0.88
09/03	2,000	2,001	1,974	1,993	+0.35%	26,700	287億2973万	-1.63%	10.08	0.88
09/02	1,979	1,986	1,955	1,986	+0.51%	30,700	286億2882万	-1.88%	10.04	0.87
09/01	1,993	1,996	1,952	1,976	-0.9%	45,500	284億8467万	-2.27%	9.99	0.87
08/31	2,000	2,020	1,994	1,994	+0.71%	38,400	287億4414万	-1.34%	8.44	0.95
08/28	2,030	2,030	1,967	1,980	-4.39%	103,000	285億4233万	-1.93%	8.38	0.94
08/27	2,085	2,086	2,053	2,071	-0.24%	144,600	298億5412万	+2.63%	8.77	0.98
08/26	2,081	2,083	2,063	2,076	-0.24%	35,200	299億2620万	+3.08%	8.79	0.99
08/25	2,084	2,098	2,065	2,081	+0.43%	60,600	299億9827万	+3.53%	8.81	0.99
08/24	2,072	2,094	2,061	2,072	+0.29%	102,200	298億6854万	+3.44%	8.77	0.98
08/21	2,064	2,077	2,054	2,066	+0.78%	169,500	297億8204万	+3.35%	8.75	0.98
08/20	2,050	2,071	2,044	2,050	-0.15%	56,300	295億5140万	+2.81%	8.68	0.97
08/19	2,052	2,065	2,046	2,053	-0.19%	33,700	295億9464万	+3.17%	8.69	0.98
08/18	2,045	2,069	2,045	2,057	+0.29%	36,600	296億5231万	+3.78%	8.71	0.98
08/17	2,057	2,071	2,041	2,051	-0.29%	49,600	295億6581万	+3.74%	8.69	0.97
08/14	2,053	2,061	2,037	2,057	-0.1%	58,000	296億5231万	+4.26%	8.71	0.98
08/13	2,066	2,073	2,037	2,059	-0.1%	53,900	296億8114万	+4.46%	8.72	0.98
08/12	2,060	2,090	2,051	2,061	+0.39%	48,600	297億997万	+4.73%	8.73	0.98
08/11	2,041	2,066	2,039	2,053	+1.48%	45,300	295億9464万	+4.53%	8.69	0.98
08/07	2,022	2,036	2,004	2,023	+0.05%	60,600	291億6219万	+3.21%	8.57	0.96
08/06	2,025	2,040	2,006	2,022	-0.1%	20,100	291億4777万	+3.27%	8.56	0.96
08/05	2,000	2,114	1,930	2,024	+1.2%	81,400	291億7660万	+3.48%	8.57	0.96
08/04	1,989	2,051	1,983	2,000	+1.68%	46,600	288億3063万	+2.3%	8.47	0.95
08/03	1,944	1,978	1,931	1,967	+2.39%	35,200	283億5493万	+0.72%	8.33	0.93
07/31	1,947	1,988	1,901	1,921	-1.64%	60,900	276億9182万	-1.59%	8.13	0.91
07/30	1,967	1,967	1,932	1,953	+0.15%	24,300	281億5311万	-0.05%	8.27	0.93
07/29	1,938	1,967	1,924	1,950	+0.62%	25,200	281億987万	-0.31%	8.26	0.93
07/28	1,949	1,964	1,935	1,938	-0.67%	22,800	279億3688万	-1.02%	8.21	0.92
07/27	1,945	1,951	1,925	1,951	+0.31%	25,200	281億2428万	-0.36%	8.26	0.93
07/22	1,950	1,970	1,945	1,945	-0.82%	27,400	280億3779万	-0.66%	8.24	0.92
07/21	1,970	1,970	1,945	1,961	-0.46%	42,700	282億6844万	+0.15%	8.3	0.93
07/20	1,970	1,970	1,930	1,970	+0.82%	22,400	283億9817万	+0.61%	8.34	0.94
07/17	1,925	1,955	1,912	1,954	+1.72%	20,400	281億6753万	0%	8.27	0.93
07/16	1,957	1,958	1,912	1,921	-1.84%	15,400	276億9182万	-1.59%	8.13	0.91
07/15	1,949	1,970	1,928	1,957	+0.31%	18,500	282億1077万	+0.2%	8.29	0.93
07/14	1,916	1,951	1,895	1,951	+0.62%	17,300	281億2428万	-0.31%	8.26	0.93
07/13	1,895	1,960	1,895	1,939	+3.58%	25,900	279億5130万	-1.12%	8.21	0.92
07/10	1,930	1,933	1,872	1,872	-3.31%	20,600	269億8547万	-4.78%	7.93	0.89
07/09	1,966	1,966	1,934	1,936	-0.62%	13,700	279億805万	-1.83%	8.2	0.92
07/08	1,994	1,994	1,944	1,948	-2.01%	19,000	280億8104万	-1.32%	8.25	0.93
07/07	1,988	1,988	1,952	1,988	+0.1%	9,800	286億5765万	+0.71%	8.42	0.94
07/06	1,969	1,988	1,969	1,986	+1.02%	8,900	286億2882万	+0.71%	8.41	0.94
07/03	1,980	1,980	1,932	1,966	+0.46%	15,200	283億4051万	-0.2%	8.33	0.93
07/02	1,979	1,993	1,954	1,957	-0.86%	12,600	282億1077万	-0.56%	8.29	0.93
07/01	2,023	2,024	1,957	1,974	+0.71%	21,900	284億5583万	+0.3%	8.36	0.94
06/30	2,025	2,030	1,960	1,960	-2.54%	9,300	282億5402万	-0.25%	8.3	0.93
06/29	1,970	2,016	1,940	2,011	+2.6%	31,300	289億8920万	+2.5%	8.52	0.96
06/26	1,956	1,978	1,952	1,960	+1.03%	11,600	282億5402万	+0.26%	8.3	0.93
06/25	1,996	1,996	1,923	1,940	-1.27%	14,200	279億6571万	-0.41%	8.22	0.92
06/24	2,006	2,011	1,961	1,965	-2.19%	12,400	283億2610万	+1.18%	8.32	0.93
06/23	2,000	2,037	1,977	2,009	+1.26%	20,000	289億6037万	+3.82%	8.51	0.95
06/22	1,941	1,994	1,935	1,984	+2.53%	12,800	285億9999万	+3.12%	8.4	0.94
06/19	1,961	1,961	1,907	1,935	-1.28%	14,400	278億9364万	+1.1%	8.19	0.92
06/18	1,966	1,966	1,900	1,960	+0.56%	13,300	282億5402万	+2.89%	8.3	0.93
06/17	1,963	1,967	1,939	1,949	-0.61%	11,200	280億9545万	+2.8%	8.25	0.93
06/16	1,934	1,961	1,906	1,961	+5.43%	19,300	282億6844万	+3.81%	8.3	0.93
06/15	1,947	1,947	1,860	1,860	-2.46%	17,200	268億1249万	-1.12%	7.88	0.88
06/12	1,880	1,918	1,837	1,907	-2.36%	34,300	274億9001万	+1.6%	8.08	0.91
06/11	2,016	2,032	1,950	1,953	-4.5%	24,200	281億5311万	+4.38%	8.27	0.93
06/10	2,054	2,069	2,021	2,045	-0.44%	16,400	294億7932万	+9.77%	8.66	0.97

進和（7607）の株価チャート

2020/06/10～2020/11/05

株価推移

開示資料

決算

株式

チャート