進和（7607）の株価チャート

2021/01/06

2020/08/11～2021/01/06

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
2021
01/06	2,168	2,168	2,120	2,139	+0.99%	14,000	308億3436万	-1.7%	10.82	0.94
01/05	2,098	2,129	2,087	2,118	+0.28%	24,300	305億3164万	-2.71%	10.71	0.93
01/04	2,132	2,132	2,081	2,112	-1.4%	24,600	304億4515万	-3.07%	10.68	0.93
2020
12/30	2,164	2,170	2,126	2,142	-0.97%	26,900	308億7761万	-1.74%	10.83	0.94
12/29	2,136	2,163	2,132	2,163	+1.22%	17,500	311億8033万	-0.69%	10.94	0.95
12/28	2,161	2,161	2,105	2,137	-0.84%	20,000	308億553万	-1.7%	10.81	0.94
12/25	2,186	2,186	2,143	2,155	+0.89%	13,800	310億6501万	-0.65%	10.9	0.95
12/24	2,184	2,198	2,130	2,136	-2.2%	18,200	307億9112万	-1.34%	10.8	0.94
12/23	2,174	2,184	2,151	2,184	+1.53%	10,400	314億8305万	+1.11%	11.05	0.96
12/22	2,181	2,200	2,151	2,151	-2.23%	14,900	310億735万	-0.14%	10.88	0.95
12/21	2,192	2,217	2,179	2,200	-0.27%	12,000	317億1370万	+2.33%	11.13	0.97
12/18	2,173	2,206	2,167	2,206	+1.52%	20,400	318億19万	+2.99%	11.16	0.97
12/17	2,174	2,195	2,164	2,173	-0.69%	10,600	313億2448万	+1.73%	10.99	0.96
12/16	2,192	2,210	2,169	2,188	-0.59%	5,800	315億4071万	+2.63%	11.07	0.96
12/15	2,194	2,222	2,194	2,201	-0.63%	9,800	317億2811万	+3.53%	11.13	0.97
12/14	2,226	2,232	2,198	2,215	-0.27%	13,600	319億2993万	+4.48%	11.2	0.97
12/11	2,207	2,223	2,168	2,221	+1.23%	18,300	320億1642万	+5.16%	11.23	0.98
12/10	2,200	2,206	2,190	2,194	-0.54%	22,400	316億2720万	+4.28%	11.1	0.96
12/09	2,158	2,206	2,158	2,206	+1.8%	13,100	318億19万	+5.4%	11.16	0.97
12/08	2,143	2,189	2,143	2,167	-0.23%	17,300	312億3799万	+4.08%	10.96	0.95
12/07	2,271	2,271	2,152	2,172	-3.38%	31,400	313億1007万	+4.93%	10.98	0.96
12/04	2,242	2,263	2,229	2,248	+0.94%	27,200	324億563万	+9.13%	11.37	0.99
12/03	2,172	2,228	2,172	2,227	+2.67%	18,800	321億291万	+8.9%	11.26	0.98
12/02	2,200	2,204	2,158	2,169	-0.6%	24,800	312億6682万	+6.79%	10.97	0.95
12/01	2,157	2,200	2,141	2,182	+1.16%	24,000	314億5422万	+7.97%	11.04	0.96
11/30	2,181	2,216	2,157	2,157	-1.1%	21,200	310億9384万	+7.37%	10.91	0.95
11/27	2,135	2,238	2,123	2,181	+2.15%	36,200	314億3981万	+9%	11.03	0.96
11/26	2,092	2,138	2,078	2,135	+2.15%	13,800	307億7670万	+7.18%	10.8	0.94
11/25	2,098	2,109	2,082	2,090	+1.26%	40,700	301億2801万	+5.29%	10.57	0.92
11/24	2,061	2,080	2,049	2,064	+2.48%	19,000	297億5321万	+4.24%	10.44	0.91
11/20	2,030	2,036	2,007	2,014	-1.08%	16,300	290億3245万	+1.97%	10.19	0.89
11/19	2,045	2,050	2,025	2,036	+0.44%	11,600	293億4958万	+3.19%	10.3	0.9
11/18	2,042	2,042	2,009	2,027	-0.2%	10,400	292億1985万	+2.74%	10.25	0.89
11/17	2,050	2,050	2,008	2,031	-0.49%	21,300	292億7751万	+2.89%	10.27	0.89
11/16	2,000	2,043	1,991	2,041	+2.05%	24,200	294億2166万	+3.29%	10.32	0.9
11/13	2,068	2,068	1,998	2,000	-3.19%	25,700	288億3063万	+1.01%	10.11	0.88
11/12	2,058	2,078	2,045	2,066	+0.44%	15,600	297億8204万	+4.03%	10.45	0.91
11/11	2,096	2,097	2,045	2,057	-0.05%	31,100	296億5231万	+3.47%	10.4	0.9
11/10	2,064	2,087	2,034	2,058	+0.78%	33,800	296億6672万	+3.26%	10.41	0.9
11/09	2,034	2,042	2,015	2,042	+1.39%	23,400	294億3608万	+2.3%	10.33	0.9
11/06	2,044	2,044	1,983	2,014	-0.44%	26,500	290億3245万	+0.75%	10.19	0.89
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

進和（7607）の株価チャート

2020/08/11～2021/01/06

株価推移

開示資料

決算

株式

チャート