進和（7607）の株価チャート

2023/08/25

2023/04/03～2023/08/25

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
08/25	2,211	2,226	2,205	2,211	-0.41%	154,700	318億7227万	-0.99%	8.64	0.79
08/24	2,220	2,230	2,215	2,220	-0.49%	139,300	320億200万	-0.54%	8.67	0.79
08/23	2,187	2,231	2,187	2,231	+1.27%	94,500	321億6057万	+0.04%	8.71	0.8
08/22	2,183	2,203	2,174	2,203	+1.15%	89,400	317億5694万	-1.03%	8.6	0.79
08/21	2,178	2,192	2,176	2,178	-0.27%	92,100	313億9656万	-1.98%	8.51	0.78
08/18	2,196	2,199	2,172	2,184	-1.62%	91,800	314億8305万	-1.58%	8.53	0.78
08/17	2,215	2,228	2,186	2,220	-0.09%	108,800	320億200万	+0.14%	8.67	0.79
08/16	2,233	2,245	2,222	2,222	-0.67%	69,800	320億3083万	+0.32%	8.68	0.8
08/15	2,248	2,248	2,228	2,237	-0.22%	54,800	322億4706万	+0.68%	8.74	0.8
08/14	2,271	2,281	2,241	2,242	-1.58%	97,400	323億1914万	+0.63%	8.76	0.8
08/10	2,280	2,295	2,273	2,278	-0.48%	74,100	328億3809万	+1.92%	8.9	0.82
08/09	2,295	2,301	2,281	2,289	-0.48%	59,100	329億9666万	+2.28%	8.94	0.82
08/08	2,282	2,307	2,280	2,300	+0.74%	43,600	331億5523万	+2.59%	8.98	0.82
08/07	2,249	2,284	2,245	2,283	+0.71%	62,000	329億1017万	+1.65%	8.92	0.82
08/04	2,241	2,268	2,241	2,267	+0.89%	41,000	326億7952万	+0.85%	8.85	0.81
08/03	2,265	2,265	2,230	2,247	-1.4%	75,100	323億9122万	-0.18%	8.78	0.8
08/02	2,250	2,282	2,246	2,279	+0.93%	43,500	328億5251万	+1.15%	8.9	0.82
08/01	2,250	2,258	2,244	2,258	+0.71%	50,200	325億4979万	+0.22%	8.82	0.81
07/31	2,250	2,255	2,234	2,242	+0.67%	67,400	323億1914万	-0.49%	8.76	0.8
07/28	2,190	2,237	2,190	2,227	+0.81%	64,000	321億291万	-1.15%	8.7	0.8
07/27	2,211	2,218	2,181	2,209	-0.63%	40,900	318億4343万	-2%	8.63	0.79
07/26	2,220	2,223	2,202	2,223	+0.32%	20,400	320億4525万	-1.46%	8.68	0.8
07/25	2,202	2,221	2,200	2,216	+1.09%	29,700	319億4434万	-1.77%	8.65	0.79
07/24	2,188	2,202	2,183	2,192	+1.15%	21,800	315億9837万	-2.88%	8.56	0.78
07/21	2,175	2,184	2,160	2,167	-0.51%	23,800	312億3799万	-4.03%	8.46	0.78
07/20	2,177	2,211	2,176	2,178	0%	42,400	313億9656万	-3.67%	8.51	0.78
07/19	2,150	2,179	2,147	2,178	+1.78%	48,800	313億9656万	-3.76%	8.51	0.78
07/18	2,103	2,140	2,101	2,140	+1.9%	51,500	308億4878万	-5.44%	8.36	0.77
07/14	2,095	2,108	2,086	2,100	+0.19%	39,100	302億7216万	-7.28%	8.2	0.75
07/13	2,125	2,125	2,090	2,096	-1.87%	65,500	302億1450万	-7.5%	8.19	0.75
07/12	2,178	2,178	2,136	2,136	-1.93%	44,900	307億9112万	-5.78%	8.34	0.76
07/11	2,180	2,202	2,148	2,178	-8.91%	176,100	313億9656万	-3.84%	8.51	0.78
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

進和（7607）の株価チャート

2023/04/03～2023/08/25

株価推移

開示資料

決算

株式

チャート