進和（7607）の株価チャート

2023/03/07

2022/10/11～2023/03/07

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
03/07	2,200	2,214	2,184	2,202	+0.46%	26,100	317億4253万	+4.11%	8.6	0.79
03/06	2,195	2,204	2,182	2,192	+0.09%	31,900	315億9837万	+3.84%	8.56	0.78
03/03	2,150	2,193	2,150	2,190	+2.24%	35,200	315億6954万	+3.89%	8.55	0.78
03/02	2,130	2,159	2,130	2,142	+0.85%	24,600	308億7761万	+1.76%	8.37	0.77
03/01	2,091	2,129	2,091	2,124	+1.43%	22,200	306億1813万	+0.95%	8.3	0.76
02/28	2,092	2,102	2,079	2,094	+0.1%	23,700	301億8567万	-0.48%	8.18	0.75
02/27	2,070	2,100	2,070	2,092	-1.23%	20,500	301億5684万	-0.62%	8.17	0.75
02/24	2,107	2,130	2,107	2,118	+0.91%	46,500	305億3164万	+0.67%	8.27	0.76
02/22	2,089	2,103	2,083	2,099	-0.43%	21,300	302億5775万	-0.19%	8.2	0.75
02/21	2,126	2,126	2,108	2,108	-0.85%	15,000	303億8749万	+0.24%	8.23	0.75
02/20	2,107	2,133	2,106	2,126	+1.53%	12,400	306億4696万	+1.09%	8.3	0.76
02/17	2,095	2,102	2,091	2,094	-0.52%	8,500	301億8567万	-0.33%	8.18	0.75
02/16	2,107	2,115	2,097	2,105	+0.48%	14,700	303億4424万	+0.24%	8.22	0.75
02/15	2,105	2,113	2,092	2,095	-0.48%	17,800	302億9万	0%	8.18	0.75
02/14	2,130	2,130	2,095	2,105	-0.09%	22,900	303億4424万	+0.67%	8.22	0.75
02/13	2,120	2,120	2,100	2,107	-0.61%	20,100	303億7307万	+1.01%	8.23	0.75
02/10	2,100	2,128	2,100	2,120	+0.24%	12,100	305億6047万	+1.87%	8.28	0.76
02/09	2,079	2,120	2,079	2,115	+1.73%	22,600	304億8839万	+1.98%	8.26	0.76
02/08	2,084	2,087	2,066	2,079	-0.81%	14,800	299億6944万	+0.53%	8.12	0.74
02/07	2,100	2,104	2,089	2,096	+0.29%	12,200	302億1450万	+1.5%	8.19	0.75
02/06	2,097	2,097	2,081	2,090	+0.34%	16,900	301億2801万	+1.41%	8.16	0.75
02/03	2,079	2,087	2,062	2,083	-0.19%	11,000	300億2710万	+1.26%	8.14	0.75
02/02	2,100	2,103	2,078	2,087	-0.14%	16,100	300億8477万	+1.66%	8.15	0.75
02/01	2,115	2,119	2,086	2,090	-1.18%	17,400	301億2801万	+2.05%	8.16	0.75
01/31	2,104	2,124	2,102	2,115	+0.33%	10,300	304億8839万	+3.57%	8.26	0.76
01/30	2,115	2,128	2,108	2,108	-0.33%	19,700	303億8749万	+3.54%	8.23	0.75
01/27	2,106	2,115	2,100	2,115	+0.43%	12,700	304億8839万	+4.24%	8.26	0.76
01/26	2,124	2,124	2,102	2,106	-0.85%	11,100	303億5866万	+4.1%	8.23	0.75
01/25	2,136	2,136	2,102	2,124	-0.56%	18,100	306億1813万	+5.3%	8.3	0.76
01/24	2,115	2,140	2,107	2,136	+1.33%	21,100	307億9112万	+6.16%	8.34	0.76
01/23	2,090	2,108	2,077	2,108	+1.3%	16,800	303億8749万	+4.93%	8.23	0.75
01/20	2,070	2,095	2,068	2,081	-0.24%	10,400	299億9827万	+3.64%	8.13	0.75
01/19	2,090	2,094	2,072	2,086	-0.95%	19,900	300億7035万	+3.94%	8.15	0.75
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

進和（7607）の株価チャート

2022/10/11～2023/03/07

株価推移

開示資料

決算

株式

チャート