進和（7607）の株価チャート

2022/04/01

2021/11/04～2022/04/01

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
04/01	1,957	1,957	1,918	1,937	-1.22%	18,700	279億2247万	+1.68%	7.17	0.75
03/31	1,957	1,986	1,957	1,961	-0.2%	24,000	282億6844万	+2.72%	7.26	0.76
03/30	1,994	1,994	1,949	1,965	-1.5%	21,200	283億2610万	+2.83%	7.27	0.76
03/29	1,980	1,995	1,954	1,995	+1.12%	23,500	287億5856万	+4.29%	7.38	0.77
03/28	1,963	1,973	1,951	1,973	+0.31%	9,500	284億4142万	+3.03%	7.3	0.77
03/25	1,988	1,988	1,957	1,967	-0.05%	12,200	283億5493万	+2.61%	7.28	0.76
03/24	1,957	1,969	1,936	1,968	-0.15%	13,100	283億6934万	+2.5%	7.28	0.76
03/23	1,953	1,977	1,936	1,971	+1.6%	22,800	284億1259万	+2.55%	7.29	0.76
03/22	1,953	1,956	1,918	1,940	+0.36%	22,500	279億6571万	+0.83%	7.18	0.75
03/18	1,922	1,938	1,905	1,933	-0.51%	20,800	278億6481万	+0.21%	7.15	0.75
03/17	1,924	1,945	1,909	1,943	+1.94%	18,300	280億896万	+0.52%	7.19	0.75
03/16	1,909	1,911	1,885	1,906	+0.05%	15,700	274億7559万	-1.55%	7.05	0.74
03/15	1,864	1,905	1,864	1,905	+2.36%	13,300	274億6118万	-1.91%	7.05	0.74
03/14	1,884	1,884	1,857	1,861	-0.64%	7,700	268億2690万	-4.42%	6.89	0.72
03/11	1,857	1,880	1,857	1,873	-1.16%	17,600	269億9989万	-4.15%	6.93	0.73
03/10	1,827	1,895	1,827	1,895	+6.46%	19,800	273億1702万	-3.37%	7.01	0.73
03/09	1,767	1,810	1,764	1,780	+0.74%	17,900	256億5926万	-9.41%	6.59	0.69
03/08	1,761	1,785	1,747	1,767	-1.4%	29,800	254億7186万	-10.49%	6.54	0.69
03/07	1,823	1,823	1,785	1,792	-2.34%	23,600	258億3225万	-9.68%	6.63	0.69
03/04	1,867	1,867	1,824	1,835	-1.77%	35,300	264億5211万	-7.84%	6.79	0.71
03/03	1,891	1,891	1,868	1,868	+0.05%	14,200	269億2781万	-6.6%	6.91	0.72
03/02	1,903	1,909	1,867	1,867	-2.2%	23,400	269億1340万	-7.02%	6.91	0.72
03/01	1,922	1,933	1,905	1,909	-0.31%	18,900	275億1884万	-5.35%	7.06	0.74
02/28	1,900	1,920	1,899	1,915	+1.06%	26,000	276億533万	-5.39%	7.09	0.74
02/25	1,994	1,994	1,893	1,895	-6.79%	66,500	273億1702万	-6.56%	7.01	0.73
02/24	2,010	2,033	1,993	2,033	+1.14%	21,000	293億634万	+0.05%	7.52	0.79
02/22	2,016	2,020	1,996	2,010	-0.74%	16,100	289億7479万	-1.23%	7.44	0.78
02/21	2,026	2,029	2,009	2,025	-0.83%	10,600	291億9102万	-0.74%	7.49	0.79
02/18	2,020	2,047	2,018	2,042	+0.64%	16,100	294億3608万	-0.34%	7.55	0.79
02/17	2,037	2,037	2,018	2,029	0%	12,200	292億4868万	-1.27%	7.51	0.79
02/16	2,043	2,045	2,020	2,029	-0.15%	15,000	292億4868万	-1.65%	7.51	0.79
02/15	2,024	2,039	2,023	2,032	+0.4%	19,100	292億9192万	-1.74%	7.52	0.79
02/14	2,045	2,045	2,008	2,024	-1.65%	17,000	291億7660万	-2.32%	7.49	0.78
02/10	2,026	2,058	2,026	2,058	+1.28%	13,300	296億6672万	-0.91%	7.61	0.8
02/09	2,028	2,032	2,012	2,032	+0.3%	13,000	292億9192万	-2.5%	7.52	0.79
02/08	2,040	2,044	2,018	2,026	-0.69%	15,300	292億543万	-3.02%	7.5	0.79
02/07	2,033	2,056	2,027	2,040	+0.29%	13,000	294億725万	-2.58%	7.55	0.79
02/04	2,047	2,058	2,021	2,034	+0.2%	16,400	293億2075万	-3.1%	7.53	0.79
02/03	2,038	2,045	2,025	2,030	-1.36%	11,600	292億6309万	-3.56%	7.51	0.79
02/02	2,006	2,058	1,998	2,058	+3.52%	16,000	296億6672万	-2.42%	7.61	0.8
02/01	2,034	2,034	1,983	1,988	-1.34%	13,500	286億5765万	-5.83%	7.36	0.77
01/31	2,004	2,028	1,995	2,015	+0.35%	12,700	290億4686万	-4.68%	7.46	0.78
01/28	1,988	2,013	1,977	2,008	+1.57%	26,500	289億4596万	-5.06%	7.43	0.78
01/27	2,075	2,075	1,965	1,977	-3.75%	32,800	284億9908万	-6.61%	7.31	0.77
01/26	2,069	2,069	2,049	2,054	-0.72%	10,200	296億906万	-3.07%	7.6	0.8
01/25	2,094	2,094	2,050	2,069	-1.62%	11,300	298億2529万	-2.45%	7.65	0.8
01/24	2,083	2,103	2,059	2,103	+1.55%	6,700	303億1541万	-0.94%	7.78	0.82
01/21	2,030	2,071	2,030	2,071	+2.58%	11,800	298億5412万	-2.4%	7.66	0.8
01/20	2,016	2,060	2,010	2,019	+0.65%	19,000	291億452万	-4.9%	7.47	0.78
01/19	2,068	2,100	2,006	2,006	-4.75%	30,600	289億1712万	-5.64%	7.42	0.78
01/18	2,137	2,162	2,084	2,106	-1.45%	18,300	303億5866万	-1.08%	7.79	0.82
01/17	2,195	2,197	2,130	2,137	-4%	24,800	308億553万	+0.42%	7.91	0.83
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

進和（7607）の株価チャート

2021/11/04～2022/04/01

株価推移

開示資料

決算

株式

チャート