進和（7607）の株価チャート

2021/06/18

2021/01/22～2021/06/18

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
2021
06/18	2,155	2,155	2,130	2,138	+0.19%	8,800	308億1995万	+0.75%	10.81	0.94
06/17	2,130	2,148	2,120	2,134	+0.09%	6,400	307億6229万	+0.71%	10.79	0.94
06/16	2,148	2,151	2,116	2,132	+0.19%	7,400	307億3346万	+0.85%	10.78	0.94
06/15	2,140	2,140	2,112	2,128	-0.19%	5,600	306億7579万	+0.81%	10.76	0.94
06/14	2,120	2,136	2,107	2,132	+0.99%	7,000	307億3346万	+1.14%	10.78	0.94
06/11	2,126	2,148	2,110	2,111	-1.36%	18,200	304億3073万	+0.24%	10.68	0.93
06/10	2,144	2,148	2,126	2,140	-0.19%	8,800	308億4878万	+1.71%	10.82	0.94
06/09	2,166	2,166	2,144	2,144	-1.02%	6,700	309億644万	+2.1%	10.84	0.94
06/08	2,177	2,182	2,161	2,166	-0.37%	2,800	312億2358万	+3.39%	10.95	0.95
06/07	2,168	2,191	2,168	2,174	0%	11,100	313億3890万	+4.07%	10.99	0.96
06/04	2,256	2,256	2,164	2,174	+0.83%	29,000	313億3890万	+4.32%	10.99	0.96
06/03	2,126	2,157	2,126	2,156	+1.41%	11,400	310億7942万	+3.6%	10.9	0.95
06/02	2,141	2,157	2,126	2,126	-0.84%	10,800	306億4696万	+2.21%	10.75	0.93
06/01	2,111	2,144	2,107	2,144	+1.9%	7,800	309億644万	+3.13%	10.84	0.94
05/31	2,129	2,129	2,099	2,104	-0.38%	4,400	303億2983万	+1.25%	10.64	0.93
05/28	2,065	2,114	2,065	2,112	+2.33%	12,200	304億4515万	+1.54%	10.68	0.93
05/27	2,085	2,092	2,064	2,064	-1.15%	10,400	297億5321万	-0.86%	10.44	0.91
05/26	2,082	2,102	2,077	2,088	+0.29%	9,800	300億9918万	+0.1%	10.56	0.92
05/25	2,162	2,162	2,082	2,082	-1.61%	18,300	300億1269万	-0.34%	10.53	0.92
05/24	2,123	2,124	2,105	2,116	+0.95%	6,300	305億281万	+1.15%	10.7	0.93
05/21	2,117	2,117	2,081	2,096	-1.04%	12,100	302億1450万	+0.1%	10.6	0.92
05/20	2,117	2,130	2,110	2,118	+0.76%	8,400	305億3164万	+1.05%	10.71	0.93
05/19	2,100	2,120	2,097	2,102	-0.33%	9,600	303億100万	+0.29%	10.63	0.92
05/18	2,099	2,118	2,078	2,109	+2.28%	7,700	304億190万	+0.57%	10.67	0.93
05/17	2,071	2,075	2,056	2,062	-0.43%	6,900	297億2438万	-1.9%	10.43	0.91
05/14	2,033	2,117	2,033	2,071	+3.03%	10,800	298億5412万	-1.76%	10.47	0.91
05/13	2,020	2,036	2,010	2,010	-1.57%	11,200	289億7479万	-4.92%	10.17	0.88
05/12	2,070	2,071	2,037	2,042	-1.11%	14,600	294億3608万	-3.72%	10.33	0.9
05/11	2,081	2,090	2,060	2,065	-0.91%	16,300	297億6763万	-2.91%	10.44	0.91
05/10	2,128	2,128	2,078	2,084	+1.76%	11,500	300億4152万	-2.21%	10.54	0.92
05/07	2,058	2,079	2,048	2,048	0%	12,600	295億2257万	-4.12%	10.36	0.9
05/06	2,060	2,071	2,044	2,048	+1.89%	10,200	295億2257万	-4.39%	10.36	0.9
04/30	2,030	2,035	2,010	2,010	-0.99%	14,400	289億7479万	-6.38%	10.17	0.88
04/28	2,049	2,052	2,027	2,030	-0.93%	11,200	292億6309万	-5.76%	10.27	0.89
04/27	2,100	2,100	2,049	2,049	-2.43%	14,300	295億3698万	-5.09%	10.36	0.9
04/26	2,112	2,115	2,088	2,100	-0.52%	8,300	302億7216万	-3%	10.62	0.92
04/23	2,149	2,149	2,106	2,111	-0.38%	7,300	304億3073万	-2.63%	10.68	0.93
04/22	2,145	2,145	2,113	2,119	+0.76%	6,200	305億4606万	-2.4%	10.72	0.93
04/21	2,149	2,149	2,101	2,103	-2.32%	13,300	303億1541万	-3.22%	10.64	0.92
04/20	2,141	2,169	2,141	2,153	-0.74%	7,100	310億3618万	-1.06%	10.89	0.95
04/19	2,160	2,180	2,160	2,169	+0.42%	4,500	312億6682万	-0.37%	10.97	0.95
04/16	2,175	2,175	2,155	2,160	-0.51%	8,500	311億3708万	-0.78%	10.92	0.95
04/15	2,161	2,180	2,160	2,171	+0.32%	3,700	312億9565万	-0.23%	10.98	0.95
04/14	2,156	2,164	2,140	2,164	-0.09%	7,800	311億9475万	-0.51%	10.94	0.95
04/13	2,118	2,191	2,102	2,166	+1.93%	21,500	312億2358万	-0.37%	10.95	0.95
04/12	2,118	2,130	2,113	2,125	+0.38%	4,300	306億3255万	-2.21%	10.75	0.93
04/09	2,133	2,150	2,116	2,117	-1.17%	8,400	305億1723万	-2.58%	10.71	0.93
04/08	2,220	2,220	2,142	2,142	-3.56%	11,800	308億7761万	-1.43%	10.83	0.94
04/07	2,218	2,228	2,209	2,221	+0.14%	18,300	320億1642万	+2.26%	11.23	0.98
04/06	2,225	2,229	2,206	2,218	+0.18%	18,700	319億7317万	+2.26%	11.22	0.98
04/05	2,210	2,216	2,203	2,214	+0.54%	17,300	319億1551万	+2.31%	11.2	0.97
04/02	2,189	2,202	2,181	2,202	+1.01%	8,100	317億4253万	+1.94%	11.14	0.97
04/01	2,175	2,193	2,167	2,180	+0.23%	21,300	314億2539万	+1.3%	11.02	0.96
03/31	2,198	2,207	2,175	2,175	-1.09%	30,400	313億5331万	+1.26%	11	0.96
03/30	2,198	2,212	2,175	2,199	+0.23%	37,300	316億9928万	+2.52%	11.12	0.97
03/29	2,197	2,197	2,170	2,194	+0.55%	32,500	316億2720万	+2.38%	11.1	0.96
03/26	2,177	2,188	2,172	2,182	+0.05%	22,900	314億5422万	+1.87%	11.04	0.96
03/25	2,172	2,187	2,162	2,181	+0.46%	29,100	314億3981万	+1.87%	11.03	0.96
03/24	2,179	2,187	2,145	2,171	-0.41%	24,400	312億9565万	+1.4%	10.98	0.95
03/23	2,188	2,188	2,173	2,180	0%	32,700	314億2539万	+1.77%	11.02	0.96
03/22	2,174	2,193	2,170	2,180	-0.05%	27,700	314億2539万	+1.73%	11.02	0.96
03/19	2,181	2,190	2,171	2,181	0%	34,800	314億3981万	+1.73%	11.03	0.96
03/18	2,177	2,184	2,158	2,181	+0.18%	43,700	314億3981万	+1.68%	11.03	0.96
03/17	2,157	2,177	2,150	2,177	+0.37%	28,000	313億8214万	+1.44%	11.01	0.96
03/16	2,167	2,175	2,147	2,169	+0.09%	14,800	312億6682万	+0.93%	10.97	0.95
03/15	2,130	2,167	2,130	2,167	+1.21%	24,900	312億3799万	+0.79%	10.96	0.95
03/12	2,157	2,157	2,123	2,141	-0.74%	20,300	308億6319万	-0.42%	10.83	0.94
03/11	2,130	2,157	2,120	2,157	+1.27%	22,900	310億9384万	+0.23%	10.91	0.95
03/10	2,137	2,152	2,111	2,130	-0.33%	14,400	307億462万	-1.02%	10.77	0.94
03/09	2,159	2,159	2,103	2,137	+0.85%	16,300	308億553万	-0.74%	10.81	0.94
03/08	2,160	2,160	2,096	2,119	-0.52%	22,600	305億4606万	-1.49%	10.72	0.93
03/05	2,130	2,134	2,094	2,130	+0.47%	21,300	307億462万	-0.98%	10.77	0.94
03/04	2,116	2,123	2,089	2,120	-0.7%	12,500	305億6047万	-1.4%	10.72	0.93
03/03	2,098	2,135	2,095	2,135	+1.76%	13,100	307億7670万	-0.7%	10.8	0.94
03/02	2,110	2,111	2,059	2,098	-0.43%	19,200	302億4333万	-2.37%	10.61	0.92
03/01	2,050	2,107	2,050	2,107	+5.35%	18,800	303億7307万	-1.95%	10.66	0.93
02/26	2,047	2,066	2,000	2,000	-4.21%	41,500	288億3063万	-6.98%	10.11	0.88
02/25	2,110	2,110	2,064	2,088	-1.18%	28,900	300億9918万	-3.06%	10.56	0.92
02/24	2,144	2,144	2,100	2,113	-1.58%	24,500	304億5956万	-1.95%	10.69	0.93
02/22	2,160	2,170	2,142	2,147	-0.69%	12,500	309億4968万	-0.37%	10.86	0.94
02/19	2,151	2,165	2,132	2,162	+0.28%	14,900	311億6591万	+0.37%	10.93	0.95
02/18	2,172	2,178	2,145	2,156	-1.1%	14,200	310億7942万	+0.14%	10.9	0.95
02/17	2,198	2,205	2,180	2,180	-0.5%	15,000	314億2539万	+1.25%	11.02	0.96
02/16	2,227	2,227	2,182	2,191	-0.77%	13,500	315億8396万	+1.76%	11.08	0.96
02/15	2,200	2,219	2,189	2,208	-0.09%	14,600	318億2902万	+2.6%	11.17	0.97
02/12	2,228	2,228	2,197	2,210	+0.55%	8,400	318億5785万	+2.89%	11.18	0.97
02/10	2,217	2,222	2,198	2,198	-0.86%	10,200	316億8487万	+2.42%	11.12	0.97
02/09	2,230	2,230	2,195	2,217	-0.76%	12,400	319億5876万	+3.5%	11.21	0.97
02/08	2,208	2,243	2,198	2,234	+1.55%	37,500	322億382万	+4.49%	11.3	0.98
02/05	2,193	2,205	2,183	2,200	+1.24%	24,800	317億1370万	+3.04%	11.13	0.97
02/04	2,197	2,197	2,162	2,173	-0.32%	24,000	313億2448万	+1.88%	10.99	0.96
02/03	2,172	2,184	2,155	2,180	+0.41%	14,200	314億2539万	+2.25%	11.02	0.96
02/02	2,137	2,182	2,132	2,171	+1.16%	18,000	312億9565万	+1.88%	10.98	0.95
02/01	2,117	2,156	2,109	2,146	+2.58%	20,700	309億3527万	+0.8%	10.85	0.94
01/29	2,106	2,123	2,088	2,092	-0.76%	24,900	301億5684万	-1.83%	10.58	0.92
01/28	2,102	2,119	2,090	2,108	-0.05%	26,700	303億8749万	-1.17%	10.66	0.93
01/27	2,115	2,125	2,103	2,109	-0.28%	8,800	304億190万	-1.31%	10.67	0.93
01/26	2,102	2,119	2,102	2,115	-0.14%	6,300	304億8839万	-1.21%	10.7	0.93
01/25	2,150	2,150	2,111	2,118	+0.81%	10,000	305億3164万	-1.17%	10.71	0.93
01/22	2,107	2,119	2,101	2,101	-1.13%	9,800	302億8658万	-2.1%	10.63	0.92

進和（7607）の株価チャート

2021/01/22～2021/06/18

株価推移

開示資料

決算

株式

チャート