進和（7607）の株価チャート

2023/05/08

2022/12/08～2023/05/08

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
05/08	2,144	2,147	2,136	2,142	+0.37%	10,500	308億7761万	+1.28%	8.37	0.77
05/02	2,165	2,165	2,114	2,134	-1.07%	12,700	307億6229万	+0.99%	8.33	0.76
05/01	2,164	2,174	2,143	2,157	+1.13%	18,900	310億9384万	+2.23%	8.42	0.77
04/28	2,103	2,139	2,103	2,133	+1.72%	30,400	307億4787万	+1.23%	8.33	0.76
04/27	2,089	2,100	2,080	2,097	+0.1%	93,400	302億2892万	-0.29%	8.19	0.75
04/26	2,120	2,120	2,087	2,095	-1.5%	24,100	302億9万	-0.29%	8.18	0.75
04/25	2,137	2,145	2,125	2,127	+0.33%	22,100	306億6138万	+1.38%	8.31	0.76
04/24	2,120	2,126	2,104	2,120	+0.76%	19,500	305億6047万	+1.24%	8.28	0.76
04/21	2,107	2,115	2,096	2,104	-0.19%	14,400	303億2983万	+0.62%	8.22	0.75
04/20	2,083	2,121	2,082	2,108	0%	22,200	303億8749万	+0.91%	8.23	0.75
04/19	2,120	2,120	2,092	2,108	-0.43%	21,300	303億8749万	+0.96%	8.23	0.75
04/18	2,110	2,126	2,109	2,117	+0.38%	16,800	305億1723万	+1.49%	8.27	0.76
04/17	2,115	2,120	2,097	2,109	+0.09%	17,000	304億190万	+1.05%	8.24	0.76
04/14	2,120	2,120	2,097	2,107	-0.09%	21,900	303億7307万	+0.81%	8.23	0.75
04/13	2,118	2,119	2,105	2,109	-0.28%	18,500	304億190万	+0.62%	8.24	0.76
04/12	2,093	2,120	2,093	2,115	+1.49%	34,400	304億8839万	+0.71%	8.26	0.76
04/11	2,094	2,094	2,055	2,084	-2.07%	50,700	300億4152万	-0.95%	8.14	0.75
04/10	2,111	2,130	2,104	2,128	+1.33%	39,800	306億7579万	+0.95%	8.31	0.76
04/07	2,070	2,107	2,070	2,100	+1.89%	25,800	302億7216万	-0.52%	8.2	0.75
04/06	2,090	2,092	2,056	2,061	-1.95%	37,300	297億997万	-2.41%	8.05	0.74
04/05	2,132	2,132	2,095	2,102	-2.59%	30,200	303億100万	-0.61%	8.21	0.75
04/04	2,137	2,162	2,100	2,158	-0.6%	69,700	311億825万	+2.08%	8.43	0.77
04/03	2,131	2,171	2,129	2,171	+2.7%	26,000	312億9565万	+2.79%	8.48	0.78
03/31	2,094	2,122	2,087	2,114	+1.34%	27,800	304億7398万	+0.19%	8.26	0.76
03/30	2,093	2,096	2,073	2,086	-0.29%	22,600	300億7035万	-1.09%	8.15	0.75
03/29	2,082	2,092	2,064	2,092	+1.55%	50,800	301億5684万	-0.85%	8.17	0.75
03/28	2,062	2,065	2,053	2,060	-0.1%	16,900	296億9555万	-2.42%	8.05	0.74
03/27	2,040	2,070	2,036	2,062	+0.78%	40,100	297億2438万	-2.41%	8.05	0.74
03/24	2,040	2,051	2,030	2,046	+0.74%	28,700	294億9374万	-3.22%	7.99	0.73
03/23	2,021	2,035	2,011	2,031	-0.29%	22,000	292億7751万	-4.02%	7.93	0.73
03/22	2,015	2,050	2,015	2,037	+1.09%	24,600	293億6400万	-3.87%	7.96	0.73
03/20	2,034	2,036	2,004	2,015	-2.33%	31,100	290億4686万	-5.04%	7.87	0.72
03/17	2,064	2,079	2,035	2,063	+1.63%	23,700	297億3880万	-2.96%	8.06	0.74
03/16	2,040	2,046	2,015	2,030	-2.87%	29,900	292億6309万	-4.61%	7.93	0.73
03/15	2,073	2,099	2,073	2,090	+0.82%	27,400	301億2801万	-1.88%	8.16	0.75
03/14	2,105	2,105	2,059	2,073	-2.99%	40,400	298億8295万	-2.72%	8.1	0.74
03/13	2,163	2,163	2,124	2,137	-2.06%	25,500	308億553万	+0.28%	8.35	0.77
03/10	2,206	2,228	2,182	2,182	-3.07%	42,600	314億5422万	+2.49%	8.52	0.78
03/09	2,236	2,251	2,230	2,251	+1.44%	22,000	324億4888万	+5.93%	8.79	0.81
03/08	2,181	2,220	2,181	2,219	+0.77%	22,700	319億8759万	+4.72%	8.67	0.79
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

進和（7607）の株価チャート

2022/12/08～2023/05/08

株価推移

開示資料

決算

株式

チャート