進和（7607）の株価チャート

2021/10/07

2021/05/14～2021/10/07

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
10/07	2,319	2,357	2,319	2,333	+0.6%	13,400	336億3093万	-3.48%	8.63	0.9
10/06	2,389	2,395	2,311	2,319	-1.95%	29,600	334億2912万	-3.94%	8.58	0.9
10/05	2,363	2,390	2,315	2,365	-1.21%	30,600	340億9222万	-1.95%	8.75	0.92
10/04	2,409	2,412	2,384	2,394	-0.62%	15,000	345億1027万	-0.62%	8.86	0.93
10/01	2,409	2,441	2,383	2,409	-1.11%	24,700	347億2650万	+0.17%	8.91	0.93
09/30	2,436	2,460	2,425	2,436	+0.29%	14,000	351億1571万	+1.5%	9.01	0.94
09/29	2,481	2,497	2,400	2,429	-4.11%	31,400	350億1480万	+1.46%	8.99	0.94
09/28	2,505	2,534	2,480	2,533	+1.04%	28,500	365億1400万	+6.07%	9.37	0.98
09/27	2,511	2,534	2,507	2,507	-0.99%	19,000	361億3920万	+5.51%	9.28	0.97
09/24	2,497	2,538	2,479	2,532	+2.72%	41,900	364億9958万	+6.88%	9.37	0.98
09/22	2,504	2,504	2,458	2,465	-0.88%	32,600	355億3376万	+4.4%	9.12	0.96
09/21	2,460	2,521	2,431	2,487	-0.96%	32,200	358億5089万	+5.65%	9.2	0.96
09/17	2,465	2,518	2,465	2,511	+1.82%	36,100	361億9686万	+6.99%	9.29	0.97
09/16	2,441	2,469	2,424	2,466	+1.27%	27,800	355億4817万	+5.34%	9.12	0.96
09/15	2,403	2,436	2,377	2,435	-0.2%	18,700	351億130万	+4.15%	9.01	0.94
09/14	2,403	2,440	2,389	2,440	+1.37%	45,100	351億7337万	+4.54%	9.03	0.95
09/13	2,396	2,410	2,375	2,407	+0.46%	42,000	346億9767万	+3.35%	8.91	0.93
09/10	2,365	2,403	2,365	2,396	+1.18%	37,800	345億3910万	+3.05%	8.86	0.93
09/09	2,391	2,400	2,346	2,368	-1.42%	19,500	341億3547万	+2.02%	8.76	0.92
09/08	2,391	2,402	2,345	2,402	+0.08%	27,700	346億2559万	+3.62%	8.89	0.93
09/07	2,356	2,403	2,356	2,400	+2.21%	44,500	345億9676万	+3.67%	8.88	0.93
09/06	2,363	2,370	2,327	2,348	-0.55%	31,100	338億4716万	+1.56%	8.69	0.91
09/03	2,339	2,372	2,339	2,361	+0.55%	25,700	340億3456万	+2.3%	8.74	0.92
09/02	2,320	2,351	2,313	2,348	+0.99%	21,100	338億4716万	+1.87%	8.69	0.91
09/01	2,275	2,331	2,275	2,325	+2.11%	48,000	335億1561万	+1%	8.6	0.9
08/31	2,251	2,293	2,251	2,277	+0.31%	28,900	328億2368万	-1%	11.52	1
08/30	2,248	2,270	2,233	2,270	-0.7%	100,100	327億2277万	-1.26%	11.48	1
08/27	2,296	2,296	2,265	2,286	0%	269,900	329億5341万	-0.61%	11.56	1.01
08/26	2,281	2,287	2,265	2,286	+0.22%	71,800	329億5341万	-0.52%	11.56	1.01
08/25	2,298	2,316	2,281	2,281	-0.35%	64,500	328億8134万	-0.61%	11.54	1
08/24	2,282	2,309	2,280	2,289	+0.31%	74,900	329億9666万	-0.17%	11.58	1.01
08/23	2,273	2,300	2,251	2,282	+1.78%	88,600	328億9575万	-0.39%	11.54	1
08/20	2,321	2,321	2,242	2,242	-3.36%	192,700	323億1914万	-2.14%	11.34	0.99
08/19	2,342	2,344	2,320	2,320	-0.3%	36,900	334億4354万	+1.22%	11.73	1.02
08/18	2,340	2,355	2,318	2,327	+1%	34,300	335億4444万	+1.66%	11.77	1.02
08/17	2,337	2,337	2,300	2,304	-0.22%	35,200	332億1289万	+0.88%	11.65	1.01
08/16	2,373	2,373	2,308	2,309	-2.08%	53,300	332億8497万	+1.27%	11.68	1.02
08/13	2,418	2,418	2,358	2,358	-0.97%	88,500	339億9132万	+3.56%	11.93	1.04
08/12	2,409	2,409	2,352	2,381	+1.54%	44,000	343億2287万	+4.84%	12.04	1.05
08/11	2,350	2,350	2,327	2,345	+1.82%	31,600	338億392万	+3.58%	11.86	1.03
08/10	2,304	2,316	2,295	2,303	-0.56%	37,900	331億9847万	+1.95%	11.65	1.01
08/06	2,327	2,327	2,301	2,316	+0.43%	34,400	333億8587万	+2.66%	11.71	1.02
08/05	2,303	2,316	2,300	2,306	+0.52%	7,300	332億4172万	+2.44%	11.66	1.01
08/04	2,304	2,304	2,290	2,294	-1.16%	8,000	330億6874万	+2.14%	11.6	1.01
08/03	2,318	2,324	2,299	2,321	+0.22%	12,700	334億5795万	+3.57%	11.74	1.02
08/02	2,262	2,317	2,262	2,316	+2.8%	27,800	333億8587万	+3.62%	11.71	1.02
07/30	2,270	2,279	2,253	2,253	-1.62%	20,400	324億7771万	+1.03%	11.39	0.99
07/29	2,262	2,290	2,258	2,290	+1.33%	13,100	330億1108万	+2.88%	11.58	1.01
07/28	2,287	2,287	2,247	2,260	-0.88%	7,600	325億7862万	+1.76%	11.43	0.99
07/27	2,298	2,298	2,266	2,280	+0.97%	6,200	328億6692万	+2.89%	11.53	1
07/26	2,298	2,305	2,257	2,258	-1.66%	12,800	325億4979万	+2.17%	11.42	0.99
07/21	2,271	2,296	2,232	2,296	+3.38%	19,700	330億9757万	+4.13%	11.61	1.01
07/20	2,245	2,245	2,209	2,221	+0.45%	11,300	320億1642万	+1%	11.23	0.98
07/19	2,250	2,250	2,211	2,211	-1.82%	10,000	318億7227万	+0.73%	11.18	0.97
07/16	2,232	2,259	2,231	2,252	+0.9%	11,800	324億6329万	+2.74%	11.39	0.99
07/15	2,269	2,269	2,232	2,232	-2.45%	18,100	321億7499万	+2.1%	11.29	0.98
07/14	2,246	2,298	2,246	2,288	+0.84%	21,800	329億8224万	+4.86%	11.57	1.01
07/13	2,223	2,269	2,215	2,269	+0.98%	19,200	327億835万	+4.23%	11.48	1
07/12	2,239	2,248	2,221	2,247	+2.65%	14,800	323億9122万	+3.41%	11.36	0.99
07/09	2,239	2,239	2,170	2,189	-0.41%	34,200	315億5513万	+0.88%	11.07	0.96
07/08	2,238	2,238	2,198	2,198	-1.48%	16,700	316億8487万	+1.34%	11.12	0.97
07/07	2,207	2,240	2,202	2,231	+0.5%	11,800	321億6057万	+2.95%	11.28	0.98
07/06	2,227	2,230	2,213	2,220	+0.41%	3,800	320億200万	+2.64%	11.23	0.98
07/05	2,214	2,224	2,208	2,211	-0.5%	5,400	318億7227万	+2.36%	11.18	0.97
07/02	2,214	2,229	2,205	2,222	+0.41%	17,000	320億3083万	+3.06%	11.24	0.98
07/01	2,195	2,215	2,189	2,213	+1.14%	13,300	319億110万	+2.88%	11.19	0.97
06/30	2,182	2,207	2,181	2,188	+0.41%	16,800	315億4071万	+1.96%	11.07	0.96
06/29	2,164	2,179	2,145	2,179	+0.37%	23,000	314億1098万	+1.73%	11.02	0.96
06/28	2,182	2,182	2,160	2,171	-0.5%	11,000	312億9565万	+1.54%	10.98	0.95
06/25	2,207	2,207	2,178	2,182	+0.14%	11,000	314億5422万	+2.2%	11.04	0.96
06/24	2,166	2,184	2,161	2,179	+0.74%	36,100	314億1098万	+2.2%	11.02	0.96
06/23	2,164	2,177	2,157	2,163	-0.09%	12,800	311億8033万	+1.55%	10.94	0.95
06/22	2,169	2,169	2,143	2,165	+1.55%	15,400	312億916万	+1.79%	10.95	0.95
06/21	2,128	2,152	2,112	2,132	-0.28%	15,400	307億3346万	+0.33%	10.78	0.94
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

進和（7607）の株価チャート

2021/05/14～2021/10/07

株価推移

開示資料

決算

株式

チャート