進和（7607）の株価チャート

2023/01/18

2022/08/22～2023/01/18

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
2023
01/18	2,091	2,108	2,058	2,106	+0.33%	19,600	303億5866万	+4.99%	8.23	0.75
01/17	2,075	2,103	2,075	2,099	+1.65%	14,000	302億5775万	+4.74%	8.2	0.75
01/16	2,059	2,092	2,056	2,065	-0.86%	28,400	297億6763万	+3.15%	8.06	0.74
01/13	2,130	2,149	2,073	2,083	+5.41%	77,100	300億2710万	+4.05%	8.14	0.75
01/12	1,986	1,996	1,976	1,976	-1.4%	23,300	284億8467万	-1.2%	7.72	0.71
01/11	1,993	2,004	1,987	2,004	+1.21%	13,700	288億8829万	+0.1%	7.83	0.72
01/10	1,971	1,986	1,960	1,980	+0.81%	12,900	285億4233万	-1.15%	7.73	0.71
01/06	1,953	1,970	1,951	1,964	+0.31%	16,200	283億1168万	-2.04%	7.67	0.7
01/05	1,956	1,969	1,955	1,958	+0.1%	16,500	282億2519万	-2.54%	7.65	0.7
01/04	2,026	2,026	1,956	1,956	-2.64%	15,900	281億9636万	-2.88%	7.64	0.7
2022
12/30	2,008	2,046	2,001	2,009	+0.45%	22,200	289億6037万	-0.5%	7.85	0.72
12/29	1,974	2,000	1,964	2,000	+0.65%	14,900	288億3063万	-1.09%	7.81	0.72
12/28	1,981	1,989	1,966	1,987	0%	16,300	286億4323万	-1.83%	7.76	0.71
12/27	1,987	1,996	1,971	1,987	+1.02%	10,600	286億4323万	-1.97%	7.76	0.71
12/26	1,940	1,972	1,940	1,967	+1.29%	9,900	283億5493万	-3.01%	7.68	0.7
12/23	1,959	1,964	1,942	1,942	-0.97%	13,500	279億9454万	-4.24%	7.58	0.7
12/22	1,936	1,968	1,936	1,961	+1.76%	12,800	282億6844万	-3.4%	7.66	0.7
12/21	1,950	1,959	1,926	1,927	-1.23%	19,700	277億7831万	-5.07%	7.53	0.69
12/20	1,980	1,996	1,946	1,951	-1.37%	20,800	281億2428万	-3.94%	7.62	0.7
12/19	1,971	1,993	1,965	1,978	-0.85%	9,300	285億1350万	-2.66%	7.73	0.71
12/16	2,060	2,060	1,993	1,995	-3.16%	21,800	287億5856万	-1.77%	7.79	0.71
12/15	2,065	2,068	2,041	2,060	-0.63%	17,700	296億9555万	+1.53%	8.05	0.74
12/14	2,070	2,074	2,049	2,073	+0.68%	38,200	298億8295万	+2.42%	8.1	0.74
12/13	2,069	2,083	2,058	2,059	-0.15%	16,100	296億8114万	+2.03%	8.04	0.74
12/12	2,060	2,069	2,056	2,062	+0.1%	7,200	297億2438万	+2.49%	8.05	0.74
12/09	2,032	2,062	2,032	2,060	+0.1%	17,800	296億9555万	+2.74%	8.05	0.74
12/08	2,059	2,064	2,029	2,058	0%	22,000	296億6672万	+2.85%	8.04	0.74
12/07	2,012	2,065	2,010	2,058	+1.63%	17,800	296億6672万	+3%	8.04	0.74
12/06	2,019	2,025	2,007	2,025	+0.2%	23,800	291億9102万	+1.45%	7.91	0.73
12/05	2,031	2,031	2,008	2,021	-0.59%	17,400	291億3335万	+1.4%	7.89	0.72
12/02	2,062	2,062	2,018	2,033	-0.59%	37,900	293億634万	+2.11%	7.94	0.73
12/01	2,067	2,069	2,045	2,045	-0.63%	17,000	294億7932万	+2.76%	7.99	0.73
11/30	2,070	2,081	2,058	2,058	-0.72%	19,100	296億6672万	+3.52%	8.04	0.74
11/29	2,056	2,085	2,033	2,073	-0.24%	18,800	298億8295万	+4.43%	8.1	0.74
11/28	2,100	2,100	2,070	2,078	-0.34%	13,000	299億5503万	+4.95%	8.12	0.74
11/25	2,085	2,086	2,054	2,085	+0.97%	18,000	300億5594万	+5.46%	8.14	0.75
11/24	2,049	2,070	2,044	2,065	+0.98%	25,700	297億6763万	+4.66%	8.06	0.74
11/22	2,016	2,051	2,016	2,045	+1.49%	17,600	294億7932万	+3.81%	7.99	0.73
11/21	1,998	2,015	1,984	2,015	+1.72%	14,800	290億4686万	+2.49%	7.87	0.72
11/18	1,982	1,990	1,976	1,981	+0.2%	19,300	285億5674万	+0.71%	7.74	0.71
11/17	1,967	1,978	1,966	1,977	+0.51%	14,900	284億9908万	+0.51%	7.72	0.71
11/16	1,960	1,973	1,946	1,967	+0.2%	10,400	283億5493万	+0.05%	7.68	0.7
11/15	1,955	1,976	1,955	1,963	+0.36%	10,300	282億9727万	-0.51%	7.67	0.7
11/14	1,962	1,974	1,951	1,956	+0.1%	14,200	281億9636万	-1.41%	7.64	0.7
11/11	1,974	1,974	1,946	1,954	+0.51%	14,700	281億6753万	-2.1%	7.63	0.7
11/10	1,954	1,963	1,936	1,944	-0.51%	44,600	280億2338万	-3.14%	7.59	0.7
11/09	1,925	1,959	1,923	1,954	+1.51%	23,100	281億6753万	-3.22%	7.63	0.7
11/08	1,908	1,934	1,902	1,925	+1.8%	20,000	277億4948万	-5.13%	7.52	0.69
11/07	1,905	1,905	1,890	1,891	-0.73%	17,400	272億5936万	-7.26%	7.39	0.68
11/04	1,956	1,961	1,897	1,905	-2.61%	48,100	274億6118万	-7.16%	7.44	0.68
11/02	1,980	1,984	1,952	1,956	-1.21%	79,400	281億9636万	-5.14%	7.64	0.7
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

進和（7607）の株価チャート

2022/08/22～2023/01/18

株価推移

開示資料

決算

株式

チャート