進和（7607）の株価チャート

2023/07/10

2023/02/14～2023/07/10

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
07/10	2,360	2,426	2,347	2,391	+0.17%	108,400	344億6702万	+5.66%	9.34	0.86
07/07	2,405	2,419	2,369	2,387	-0.71%	52,500	344億936万	+5.99%	9.32	0.85
07/06	2,367	2,424	2,358	2,404	+1.22%	39,900	346億5442万	+7.37%	9.39	0.86
07/05	2,373	2,377	2,360	2,375	-0.04%	18,500	342億3638万	+6.74%	9.28	0.85
07/04	2,366	2,390	2,357	2,376	-0.71%	25,700	342億5079万	+7.41%	9.28	0.85
07/03	2,372	2,400	2,363	2,393	+2.05%	27,800	344億9585万	+8.67%	9.35	0.86
06/30	2,335	2,356	2,330	2,345	+0.43%	31,400	338億392万	+7.03%	9.16	0.84
06/29	2,322	2,349	2,322	2,335	+1.13%	33,200	336億5976万	+6.96%	9.12	0.84
06/28	2,280	2,309	2,280	2,309	+1.76%	34,000	332億8497万	+6.11%	9.02	0.83
06/27	2,238	2,274	2,238	2,269	+0.71%	18,600	327億835万	+4.51%	8.86	0.81
06/26	2,244	2,275	2,224	2,253	0%	12,500	324億7771万	+4.02%	8.8	0.81
06/23	2,284	2,288	2,247	2,253	+0.22%	26,000	324億7771万	+4.11%	8.8	0.81
06/22	2,259	2,267	2,248	2,248	-0.31%	13,000	324億563万	+4.03%	8.78	0.8
06/21	2,236	2,267	2,236	2,255	+0.85%	18,800	325億654万	+4.54%	8.81	0.81
06/20	2,222	2,236	2,219	2,236	+0.45%	17,700	322億3265万	+3.86%	8.73	0.8
06/19	2,222	2,226	2,203	2,226	-0.04%	19,100	320億8850万	+3.58%	8.69	0.8
06/16	2,229	2,237	2,219	2,227	+0.09%	25,500	321億291万	+3.77%	8.7	0.8
06/15	2,220	2,243	2,210	2,225	-0.31%	14,600	320億7408万	+3.87%	8.69	0.8
06/14	2,220	2,236	2,200	2,232	+1.59%	27,800	321億7499万	+4.35%	8.72	0.8
06/13	2,199	2,213	2,187	2,197	+1.01%	25,000	316億7045万	+2.9%	8.58	0.79
06/12	2,135	2,184	2,133	2,175	+2.4%	22,600	313億5331万	+2.02%	8.49	0.78
06/09	2,128	2,130	2,113	2,124	+0.47%	29,300	306億1813万	-0.33%	8.3	0.76
06/08	2,110	2,130	2,098	2,114	+0.38%	23,200	304億7398万	-0.8%	8.26	0.76
06/07	2,118	2,140	2,103	2,106	-0.33%	29,400	303億5866万	-1.27%	8.23	0.75
06/06	2,102	2,113	2,092	2,113	-0.19%	23,500	304億5956万	-0.98%	8.25	0.76
06/05	2,098	2,119	2,098	2,117	+1.93%	22,500	305億1723万	-0.8%	8.27	0.76
06/02	2,044	2,077	2,044	2,077	+1.66%	28,900	299億4061万	-2.63%	8.11	0.74
06/01	2,055	2,069	2,040	2,043	-0.39%	35,900	294億5049万	-4.31%	7.98	0.73
05/31	2,101	2,101	2,051	2,051	-3.39%	54,100	295億6581万	-4.07%	8.01	0.73
05/30	2,139	2,163	2,116	2,123	-0.47%	25,600	306億372万	-0.79%	8.29	0.76
05/29	2,160	2,166	2,131	2,133	+0.19%	18,300	307億4787万	-0.28%	8.33	0.76
05/26	2,172	2,176	2,118	2,129	-1.98%	33,400	306億9021万	-0.42%	8.31	0.76
05/25	2,167	2,174	2,153	2,172	+0.23%	23,800	313億1007万	+1.59%	8.48	0.78
05/24	2,141	2,181	2,141	2,167	+0.23%	15,100	312億3799万	+1.5%	8.46	0.78
05/23	2,190	2,204	2,143	2,162	-1.05%	26,300	311億6591万	+1.36%	8.44	0.77
05/22	2,181	2,197	2,173	2,185	+0.32%	19,800	314億9747万	+2.53%	8.53	0.78
05/19	2,166	2,188	2,162	2,178	+0.55%	17,500	313億9656万	+2.35%	8.51	0.78
05/18	2,138	2,167	2,138	2,166	+1.45%	15,800	312億2358万	+1.98%	8.46	0.78
05/17	2,139	2,156	2,131	2,135	-0.51%	14,200	307億7670万	+0.57%	8.34	0.76
05/16	2,159	2,159	2,142	2,146	-0.37%	12,400	309億3527万	+1.18%	8.38	0.77
05/15	2,145	2,155	2,125	2,154	+1.36%	12,600	310億5059万	+1.7%	8.41	0.77
05/12	2,162	2,162	2,110	2,125	-1.02%	18,800	306億3255万	+0.43%	8.3	0.76
05/11	2,124	2,161	2,123	2,147	+1.08%	16,500	309億4968万	+1.42%	8.39	0.77
05/10	2,146	2,147	2,118	2,124	-0.89%	13,100	306億1813万	+0.28%	8.3	0.76
05/09	2,155	2,155	2,142	2,143	+0.05%	14,300	308億9202万	+1.18%	8.37	0.77
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

進和（7607）の株価チャート

2023/02/14～2023/07/10

株価推移

開示資料

決算

株式

チャート