進和（7607）の株価チャート

2022/01/14

2021/08/19～2022/01/14

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
2022
01/14	2,181	2,230	2,159	2,226	+1.37%	21,500	320億8850万	+4.75%	8.24	0.86
01/13	2,238	2,239	2,188	2,196	-1.88%	15,200	316億5604万	+3.73%	8.12	0.85
01/12	2,356	2,398	2,226	2,238	+3.8%	42,700	322億6148万	+6.02%	8.28	0.87
01/11	2,148	2,173	2,143	2,156	+0.75%	17,000	310億7942万	+2.57%	7.98	0.84
01/07	2,193	2,193	2,127	2,140	-0.47%	15,600	308億4878万	+2.2%	7.92	0.83
01/06	2,231	2,231	2,150	2,150	-2.76%	24,500	309億9293万	+3.07%	7.95	0.83
01/05	2,162	2,218	2,162	2,211	+2.55%	8,600	318億7227万	+6.45%	8.18	0.86
01/04	2,156	2,178	2,142	2,156	-0.14%	8,300	310億7942万	+4.31%	7.98	0.84
2021
12/30	2,175	2,177	2,156	2,159	-0.74%	5,200	311億2267万	+4.75%	7.99	0.84
12/29	2,199	2,214	2,146	2,175	-0.28%	16,700	313億5331万	+5.79%	8.05	0.84
12/28	2,166	2,185	2,126	2,181	+2.01%	12,500	314億3981万	+6.29%	8.07	0.85
12/27	2,100	2,159	2,100	2,138	+1.86%	16,500	308億1995万	+4.39%	7.91	0.83
12/24	2,077	2,110	2,069	2,099	+1.94%	14,500	302億5775万	+2.64%	7.77	0.81
12/23	2,041	2,068	2,041	2,059	+1.03%	8,100	296億8114万	+0.83%	7.62	0.8
12/22	2,050	2,060	2,025	2,038	-0.59%	11,800	293億7842万	-0.2%	7.54	0.79
12/21	2,044	2,060	2,037	2,050	+0.64%	9,300	295億5140万	+0.29%	7.58	0.79
12/20	2,090	2,092	2,037	2,037	-3.14%	11,500	293億6400万	-0.49%	7.54	0.79
12/17	2,102	2,122	2,101	2,103	-0.61%	10,000	303億1541万	+2.64%	7.78	0.82
12/16	2,120	2,128	2,105	2,116	+1.24%	13,900	305億281万	+3.32%	7.83	0.82
12/15	2,084	2,097	2,066	2,090	+0.29%	10,800	301億2801万	+2.05%	7.73	0.81
12/14	2,090	2,090	2,074	2,084	-0.29%	9,200	300億4152万	+1.76%	7.71	0.81
12/13	2,090	2,103	2,076	2,090	+0.58%	14,000	301億2801万	+2%	7.73	0.81
12/10	2,088	2,091	2,071	2,078	-0.14%	15,100	299億5503万	+1.32%	7.69	0.81
12/09	2,047	2,090	2,044	2,081	+0.63%	24,100	299億9827万	+1.36%	7.7	0.81
12/08	2,055	2,068	2,028	2,068	+1.22%	19,800	298億1087万	+0.49%	7.65	0.8
12/07	2,071	2,071	2,010	2,043	+0.54%	32,100	294億5049万	-1.11%	7.56	0.79
12/06	2,050	2,071	2,019	2,032	+1.09%	48,100	292億9192万	-1.93%	7.52	0.79
12/03	1,961	2,010	1,961	2,010	+2.81%	15,300	289億7479万	-3.37%	7.44	0.78
12/02	1,925	1,992	1,923	1,955	+1.03%	21,200	281億8194万	-6.32%	7.23	0.76
12/01	1,941	1,986	1,935	1,935	-0.26%	40,100	278億9364万	-7.68%	7.16	0.75
11/30	1,977	2,015	1,938	1,940	-0.41%	32,300	279億6571万	-7.88%	7.18	0.75
11/29	2,015	2,020	1,944	1,948	-3.23%	30,100	280億8104万	-7.94%	7.21	0.76
11/26	2,045	2,045	2,010	2,013	-1.56%	17,200	290億1803万	-5.27%	7.45	0.78
11/25	2,071	2,071	2,045	2,045	-0.58%	9,300	294億7932万	-4.17%	7.57	0.79
11/24	2,098	2,105	2,057	2,057	-1.91%	15,800	296億5231万	-3.97%	7.61	0.8
11/22	2,040	2,107	2,029	2,097	+2.29%	23,000	302億2892万	-2.42%	7.76	0.81
11/19	2,024	2,059	2,024	2,050	+0.69%	9,500	295億5140万	-4.87%	7.58	0.79
11/18	2,056	2,062	2,029	2,036	-1.26%	7,900	293億4958万	-5.83%	7.53	0.79
11/17	2,081	2,094	2,062	2,062	-1.29%	11,000	297億2438万	-4.98%	7.63	0.8
11/16	2,148	2,148	2,089	2,089	-1.04%	11,700	301億1360万	-4.09%	7.73	0.81
11/15	2,114	2,114	2,097	2,111	+0.38%	7,700	304億3073万	-3.61%	7.81	0.82
11/12	2,063	2,110	2,063	2,103	+1.94%	9,000	303億1541万	-4.41%	7.78	0.82
11/11	2,096	2,096	2,063	2,063	-2.27%	8,400	297億3880万	-6.61%	7.63	0.8
11/10	2,100	2,115	2,093	2,111	+0.52%	8,900	304億3073万	-4.87%	7.81	0.82
11/09	2,100	2,115	2,092	2,100	-0.47%	10,200	302億7216万	-5.79%	7.77	0.81
11/08	2,130	2,141	2,094	2,110	-0.99%	20,700	304億1632万	-5.85%	7.81	0.82
11/05	2,181	2,181	2,104	2,131	0%	38,400	307億1904万	-5.42%	7.88	0.83
11/04	2,219	2,243	2,131	2,131	-3.92%	61,200	307億1904万	-5.92%	7.88	0.83
11/02	2,249	2,262	2,218	2,218	-1.38%	13,400	319億7317万	-2.59%	8.21	0.86
11/01	2,253	2,260	2,216	2,249	+1.53%	19,800	324億2005万	-1.79%	8.32	0.87
10/29	2,237	2,237	2,198	2,215	+0.23%	13,700	319億2993万	-3.7%	8.2	0.86
10/28	2,200	2,210	2,178	2,210	+0.78%	15,500	318億5785万	-4.45%	8.18	0.86
10/27	2,188	2,200	2,179	2,193	+0.23%	7,600	316億1279万	-5.6%	8.11	0.85
10/26	2,192	2,210	2,184	2,188	-0.18%	12,000	315億4071万	-6.3%	8.1	0.85
10/25	2,167	2,207	2,151	2,192	+1.15%	19,800	315億9837万	-6.64%	8.11	0.85
10/22	2,180	2,188	2,156	2,167	-0.73%	18,100	312億3799万	-8.14%	8.02	0.84
10/21	2,227	2,227	2,183	2,183	-1.98%	12,400	314億6864万	-7.85%	8.08	0.85
10/20	2,257	2,258	2,226	2,227	-1.2%	7,800	321億291万	-6.43%	8.24	0.86
10/19	2,228	2,254	2,228	2,254	+0.71%	8,300	324億9212万	-5.57%	8.34	0.87
10/18	2,247	2,248	2,203	2,238	-0.49%	17,900	322億6148万	-6.44%	8.28	0.87
10/15	2,218	2,249	2,214	2,249	+1.63%	15,900	324億2005万	-6.21%	8.32	0.87
10/14	2,216	2,216	2,190	2,213	-1.07%	19,300	319億110万	-7.95%	8.19	0.86
10/13	2,276	2,280	2,217	2,237	-1.71%	23,200	322億4706万	-7.22%	8.28	0.87
10/12	2,384	2,384	2,266	2,276	-4.49%	27,600	328億926万	-5.79%	8.42	0.88
10/11	2,387	2,396	2,356	2,383	+1.36%	14,100	343億5170万	-1.49%	8.82	0.92
10/08	2,372	2,375	2,346	2,351	+0.77%	8,600	338億9041万	-2.77%	8.7	0.91
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

進和（7607）の株価チャート

2021/08/19～2022/01/14

株価推移

開示資料

決算

株式

チャート