進和（7607）の株価チャート

2022/08/17

2022/03/23～2022/08/17

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
08/17	2,292	2,348	2,292	2,336	+1.7%	52,100	336億7418万	+2.28%	8.64	0.91
08/16	2,272	2,308	2,272	2,297	+0.35%	38,300	331億1198万	+0.79%	8.5	0.89
08/15	2,268	2,293	2,253	2,289	+1.24%	45,400	329億9666万	+0.66%	8.47	0.89
08/12	2,257	2,268	2,247	2,261	+0.98%	139,500	325億9303万	-0.35%	8.37	0.88
08/10	2,231	2,245	2,220	2,239	+0.27%	24,500	322億7589万	-1.1%	8.28	0.87
08/09	2,258	2,262	2,233	2,233	-0.98%	37,500	321億8940万	-1.19%	8.26	0.87
08/08	2,217	2,259	2,207	2,255	+1.71%	26,700	325億654万	-0.09%	8.34	0.87
08/05	2,181	2,217	2,178	2,217	+1.42%	89,700	319億5876万	-1.51%	8.2	0.86
08/04	2,171	2,190	2,159	2,186	+0.41%	44,700	315億1188万	-2.67%	8.09	0.85
08/03	2,211	2,213	2,166	2,177	-2.51%	64,900	313億8214万	-3.2%	8.05	0.84
08/02	2,263	2,266	2,232	2,233	-2.53%	39,400	321億8940万	-0.67%	8.26	0.87
08/01	2,281	2,291	2,240	2,291	+0.44%	44,100	330億2549万	+2.05%	8.48	0.89
07/29	2,311	2,311	2,267	2,281	-1.98%	62,100	328億8134万	+1.92%	8.44	0.88
07/28	2,292	2,331	2,280	2,327	+1.31%	35,600	335億4444万	+4.35%	8.61	0.9
07/27	2,320	2,320	2,292	2,297	-1.33%	15,900	331億1198万	+3.38%	8.5	0.89
07/26	2,317	2,333	2,311	2,328	+0.43%	11,600	335億5886万	+5.15%	8.61	0.9
07/25	2,369	2,375	2,308	2,318	-2.24%	45,700	334億1470万	+5.22%	8.58	0.9
07/22	2,324	2,371	2,308	2,371	+1.8%	44,600	341億7872万	+8.07%	8.77	0.92
07/21	2,324	2,343	2,309	2,329	-0.64%	18,800	335億7327万	+6.64%	8.62	0.9
07/20	2,346	2,346	2,319	2,344	+0.86%	22,700	337億8950万	+7.82%	8.67	0.91
07/19	2,324	2,330	2,295	2,324	-0.13%	21,700	335億120万	+7.34%	8.6	0.9
07/15	2,299	2,327	2,267	2,327	+0.82%	24,500	335億4444万	+7.83%	8.61	0.9
07/14	2,280	2,313	2,246	2,308	+2.26%	27,000	332億7055万	+7.3%	8.54	0.89
07/13	2,268	2,301	2,237	2,257	-0.97%	47,600	325億3537万	+5.07%	8.35	0.88
07/12	2,380	2,380	2,257	2,279	+3.45%	119,900	328億5251万	+6.15%	8.43	0.88
07/11	2,199	2,218	2,191	2,203	+1.19%	36,600	317億5694万	+2.7%	8.15	0.85
07/08	2,153	2,197	2,153	2,177	+1.21%	29,900	313億8214万	+1.49%	8.05	0.84
07/07	2,157	2,161	2,140	2,151	+0.33%	14,200	310億735万	+0.19%	7.96	0.83
07/06	2,169	2,169	2,127	2,144	+0.28%	13,000	309億644万	-0.23%	7.93	0.83
07/05	2,150	2,169	2,138	2,138	-0.7%	14,100	308億1995万	-0.65%	7.91	0.83
07/04	2,132	2,153	2,116	2,153	+1.46%	13,800	310億3618万	-0.05%	7.97	0.83
07/01	2,145	2,154	2,113	2,122	+1.29%	25,500	305億8930万	-1.58%	7.85	0.82
06/30	2,204	2,204	2,095	2,095	-6.85%	33,300	302億9万	-2.87%	7.75	0.81
06/29	2,144	2,249	2,140	2,249	+4.02%	52,300	324億2005万	+4.17%	8.32	0.87
06/28	2,135	2,162	2,134	2,162	+1.03%	15,500	311億6591万	+0.37%	8	0.84
06/27	2,150	2,169	2,135	2,140	+0.9%	7,900	308億4878万	-0.56%	7.92	0.83
06/24	2,095	2,121	2,081	2,121	+1.19%	8,300	305億7489万	-1.39%	7.85	0.82
06/23	2,097	2,107	2,076	2,096	-0.95%	9,300	302億1450万	-2.51%	7.75	0.81
06/22	2,116	2,116	2,089	2,116	+0.71%	7,900	305億281万	-1.54%	7.83	0.82
06/21	2,044	2,106	2,044	2,101	+2.79%	13,800	302億8658万	-2.19%	7.77	0.81
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

進和（7607）の株価チャート

2022/03/23～2022/08/17

株価推移

開示資料

決算

株式

チャート