進和（7607）の株価チャート

2022/06/20

2022/01/21～2022/06/20

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
06/20	2,087	2,087	2,038	2,044	-2.06%	11,600	294億6491万	-4.75%	7.56	0.79
06/17	2,074	2,127	2,052	2,087	-1.74%	13,500	300億8477万	-2.7%	7.72	0.81
06/16	2,085	2,131	2,085	2,124	+2.31%	13,800	306億1813万	-0.84%	7.86	0.82
06/15	2,126	2,127	2,076	2,076	-2.44%	15,200	299億2620万	-2.81%	7.68	0.8
06/14	2,127	2,142	2,114	2,128	-0.61%	15,000	306億7579万	-0.23%	7.87	0.83
06/13	2,120	2,154	2,120	2,141	-0.93%	14,500	308億6319万	+0.61%	7.92	0.83
06/10	2,220	2,220	2,161	2,161	-3.18%	18,900	311億5150万	+1.79%	8	0.84
06/09	2,232	2,243	2,223	2,232	-0.36%	9,300	321億7499万	+5.38%	8.26	0.87
06/08	2,224	2,241	2,218	2,240	+0.67%	15,200	322億9031万	+6.21%	8.29	0.87
06/07	2,260	2,260	2,222	2,225	+0.68%	14,100	320億7408万	+6%	8.23	0.86
06/06	2,245	2,245	2,204	2,210	-0.85%	23,500	318億5785万	+5.74%	8.18	0.86
06/03	2,210	2,229	2,197	2,229	+1.18%	30,700	321億3174万	+7.22%	8.25	0.86
06/02	2,210	2,210	2,176	2,203	-0.32%	10,900	317億5694万	+6.48%	8.15	0.85
06/01	2,175	2,211	2,175	2,210	+1.61%	24,400	318億5785万	+7.23%	8.18	0.86
05/31	2,202	2,202	2,162	2,175	-1.45%	17,400	313億5331万	+5.94%	8.05	0.84
05/30	2,161	2,207	2,155	2,207	+2.27%	53,900	318億1460万	+7.87%	8.17	0.86
05/27	2,138	2,158	2,132	2,158	+1.17%	14,500	311億825万	+5.94%	7.98	0.84
05/26	2,122	2,137	2,110	2,133	+0.57%	13,900	307億4787万	+5.07%	7.89	0.83
05/25	2,118	2,121	2,105	2,121	+0.14%	10,900	305億7489万	+4.79%	7.85	0.82
05/24	2,112	2,121	2,095	2,118	-0.09%	15,700	305億3164万	+4.96%	7.84	0.82
05/23	2,120	2,123	2,101	2,120	+1.24%	13,900	305億6047万	+5.37%	7.84	0.82
05/20	2,066	2,112	2,066	2,094	+0.53%	22,200	301億8567万	+4.44%	7.75	0.81
05/19	2,050	2,093	2,049	2,083	+0.63%	18,300	300億2710万	+4.1%	7.71	0.81
05/18	2,063	2,078	2,047	2,070	+0.29%	20,900	298億3971万	+3.66%	7.66	0.8
05/17	2,028	2,064	2,012	2,064	+2.53%	27,800	297億5321万	+3.56%	7.64	0.8
05/16	2,044	2,044	1,998	2,013	-0.64%	11,300	290億1803万	+1.1%	7.45	0.78
05/13	1,963	2,029	1,960	2,026	+3.74%	17,600	292億543万	+1.86%	7.5	0.79
05/12	1,951	1,985	1,951	1,953	-3.27%	18,600	281億5311万	-1.61%	7.23	0.76
05/11	2,001	2,030	2,000	2,019	+0.8%	12,000	291億452万	+1.71%	7.47	0.78
05/10	2,003	2,022	1,986	2,003	0%	15,600	288億7388万	+1.06%	7.41	0.78
05/09	2,038	2,038	2,003	2,003	-1.72%	11,200	288億7388万	+1.11%	7.41	0.78
05/06	2,029	2,040	2,023	2,038	+1.19%	11,500	293億7842万	+2.88%	7.54	0.79
05/02	1,988	2,023	1,986	2,014	+1.36%	14,500	290億3245万	+1.82%	7.45	0.78
04/28	1,981	1,995	1,950	1,987	-0.1%	16,400	286億4323万	+0.56%	7.35	0.77
04/27	1,922	1,994	1,911	1,989	+2%	40,500	286億7206万	+0.71%	7.36	0.77
04/26	1,993	1,993	1,950	1,950	-1.22%	11,400	281億987万	-1.27%	7.21	0.76
04/25	1,985	1,998	1,972	1,974	-1.2%	13,300	284億5583万	0%	7.3	0.77
04/22	1,999	2,015	1,993	1,998	-0.45%	10,600	288億180万	+1.27%	7.39	0.77
04/21	2,007	2,013	1,993	2,007	+0.3%	9,500	289億3154万	+1.88%	7.43	0.78
04/20	1,981	2,011	1,980	2,001	+1.01%	11,800	288億4505万	+1.78%	7.4	0.78
04/19	1,981	1,997	1,979	1,981	+0.05%	8,400	285億5674万	+0.92%	7.33	0.77
04/18	1,980	1,988	1,963	1,980	-0.1%	10,600	285億4233万	+1.12%	7.33	0.77
04/15	1,980	1,990	1,975	1,982	-0.4%	12,300	285億7116万	+1.48%	7.33	0.77
04/14	1,964	1,993	1,961	1,990	+1.32%	9,300	286億8648万	+2.05%	7.36	0.77
04/13	1,948	1,971	1,943	1,964	+1.39%	24,900	283億1168万	+1.13%	7.27	0.76
04/12	1,975	2,016	1,937	1,937	-3%	29,900	279億2247万	+0.16%	7.17	0.75
04/11	1,986	2,006	1,976	1,997	+0.66%	27,600	287億8739万	+3.58%	7.39	0.77
04/08	1,968	1,985	1,957	1,984	+0.97%	26,700	285億9999万	+3.28%	7.34	0.77
04/07	1,978	1,987	1,956	1,965	-2.58%	42,400	283億2610万	+2.5%	7.27	0.76
04/06	2,136	2,169	2,017	2,017	+3.12%	98,600	290億7569万	+5.44%	7.46	0.78
04/05	1,982	1,982	1,942	1,956	+0.51%	15,400	281億9636万	+2.46%	7.24	0.76
04/04	1,955	1,956	1,943	1,946	+0.46%	6,400	280億5221万	+2.05%	7.2	0.75
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

進和（7607）の株価チャート

2022/01/21～2022/06/20

株価推移

開示資料

決算

株式

チャート