進和（7607）の株価チャート

2022/11/01

2022/06/08～2022/11/01

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
11/01	2,005	2,005	1,950	1,980	-0.6%	58,100	285億4233万	-4.39%	7.73	0.71
10/31	1,968	1,996	1,968	1,992	+1.94%	23,800	287億1531万	-4.14%	7.78	0.71
10/28	1,965	1,980	1,952	1,954	-1.31%	124,500	281億6753万	-6.33%	7.63	0.7
10/27	2,003	2,003	1,978	1,980	-1.2%	25,000	285億4233万	-5.49%	7.73	0.71
10/26	2,002	2,015	1,998	2,004	+0.2%	14,200	288億8829万	-4.71%	7.83	0.72
10/25	1,987	2,005	1,980	2,000	+1.16%	19,900	288億3063万	-5.21%	7.81	0.72
10/24	2,013	2,013	1,965	1,977	+0.92%	32,100	284億9908万	-6.66%	7.72	0.71
10/21	1,990	1,997	1,959	1,959	-2.15%	18,400	282億3960万	-7.81%	7.65	0.7
10/20	1,983	2,004	1,980	2,002	+0.91%	29,100	288億5946万	-6.27%	7.82	0.72
10/19	1,985	1,996	1,980	1,984	+0.2%	15,900	285億9999万	-7.51%	7.75	0.71
10/18	1,994	2,003	1,980	1,980	+0.97%	30,600	285億4233万	-8.08%	7.73	0.71
10/17	2,000	2,010	1,939	1,961	-3.02%	47,200	282億6844万	-9.3%	7.66	0.7
10/14	2,022	2,040	2,001	2,022	+2.02%	45,800	291億4777万	-6.78%	7.9	0.72
10/13	1,980	1,991	1,962	1,982	+0.97%	67,200	285億7116万	-8.83%	7.74	0.71
10/12	1,995	2,029	1,944	1,963	-8.48%	150,800	282億9727万	-10%	7.67	0.7
10/11	2,210	2,217	2,136	2,145	-4.2%	59,400	309億2085万	-2.01%	8.38	0.77
10/07	2,220	2,255	2,220	2,239	-0.4%	29,200	322億7589万	+2.24%	8.74	0.8
10/06	2,255	2,258	2,221	2,248	+0.49%	31,200	324億563万	+2.65%	8.78	0.8
10/05	2,237	2,253	2,216	2,237	-0.18%	30,900	322億4706万	+2.29%	8.74	0.8
10/04	2,224	2,245	2,208	2,241	+2.28%	44,600	323億472万	+2.42%	8.75	0.8
10/03	2,180	2,191	2,152	2,191	+0.14%	21,200	315億8396万	+0.09%	8.56	0.78
09/30	2,220	2,220	2,169	2,188	-0.45%	31,400	315億4071万	-0.18%	8.55	0.78
09/29	2,172	2,203	2,168	2,198	+1.2%	41,300	316億8487万	+0.09%	8.58	0.79
09/28	2,166	2,172	2,127	2,172	+0.28%	34,700	313億1007万	-1.23%	8.48	0.78
09/27	2,179	2,192	2,163	2,166	-0.32%	21,800	312億2358万	-1.68%	8.46	0.78
09/26	2,145	2,181	2,136	2,173	-0.18%	30,800	313億2448万	-1.54%	8.49	0.78
09/22	2,188	2,197	2,170	2,177	-0.27%	24,300	313億8214万	-1.58%	8.5	0.78
09/21	2,193	2,199	2,179	2,183	-0.46%	14,100	314億6864万	-1.58%	8.53	0.78
09/20	2,166	2,209	2,166	2,193	+0.92%	23,800	316億1279万	-1.35%	8.56	0.79
09/16	2,189	2,202	2,168	2,173	-0.73%	18,200	313億2448万	-2.38%	8.49	0.78
09/15	2,181	2,191	2,156	2,189	+0.97%	20,500	315億5513万	-1.84%	8.55	0.78
09/14	2,180	2,201	2,166	2,168	-3.04%	23,900	312億5241万	-2.87%	8.47	0.78
09/13	2,213	2,242	2,199	2,236	+1.41%	26,600	322億3265万	+0.04%	8.73	0.8
09/12	2,228	2,228	2,205	2,205	-0.18%	9,200	317億8577万	-1.34%	8.61	0.79
09/09	2,187	2,225	2,187	2,209	+0.96%	34,900	318億4343万	-1.21%	8.63	0.79
09/08	2,146	2,189	2,123	2,188	+2.67%	35,000	315億4071万	-2.1%	8.55	0.78
09/07	2,136	2,140	2,105	2,131	-0.7%	43,500	307億1904万	-4.61%	8.32	0.76
09/06	2,142	2,166	2,121	2,146	-0.46%	28,300	309億3527万	-4.11%	8.38	0.77
09/05	2,177	2,177	2,149	2,156	-0.96%	23,100	310億7942万	-3.92%	8.42	0.77
09/02	2,184	2,199	2,160	2,177	+0.18%	38,900	313億8214万	-3.2%	8.5	0.78
09/01	2,186	2,186	2,156	2,173	-2.12%	48,000	313億2448万	-3.64%	8.49	0.78
08/31	2,164	2,220	2,160	2,220	+1.37%	49,100	320億200万	-1.77%	8.21	0.86
08/30	2,191	2,203	2,176	2,190	-2.88%	131,900	315億6954万	-3.31%	8.1	0.85
08/29	2,240	2,258	2,232	2,255	-0.66%	249,400	325億654万	-0.66%	8.34	0.87
08/26	2,272	2,288	2,266	2,270	-0.09%	129,400	327億2277万	-0.18%	8.4	0.88
08/25	2,282	2,285	2,269	2,272	+0.13%	98,100	327億5160万	-0.22%	8.41	0.88
08/24	2,295	2,295	2,269	2,269	-0.13%	64,100	327億835万	-0.48%	8.39	0.88
08/23	2,255	2,281	2,255	2,272	-0.04%	58,200	327億5160万	-0.44%	8.41	0.88
08/22	2,244	2,276	2,231	2,273	+0.22%	90,900	327億6602万	-0.48%	8.41	0.88
08/19	2,301	2,301	2,263	2,268	-1.31%	79,500	326億9394万	-0.74%	8.39	0.88
08/18	2,302	2,313	2,290	2,298	-1.63%	60,000	331億2640万	+0.57%	8.5	0.89
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

進和（7607）の株価チャート

2022/06/08～2022/11/01

株価推移

開示資料

決算

株式

チャート