進和（7607）の株価チャート

2023/11/07

2023/06/14～2023/11/07

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
11/07	2,422	2,439	2,420	2,427	-0.74%	17,900	349億8597万	+1.17%	12.45	0.82
11/06	2,453	2,453	2,420	2,445	+2.09%	24,500	352億4545万	+2%	12.54	0.83
11/02	2,401	2,412	2,383	2,395	+0.34%	28,500	345億2468万	0%	12.28	0.81
11/01	2,418	2,426	2,381	2,387	+0.08%	32,300	344億936万	-0.38%	12.24	0.81
10/31	2,378	2,391	2,358	2,385	+0.29%	24,300	343億8053万	-0.46%	12.23	0.81
10/30	2,400	2,413	2,372	2,378	-1.74%	19,400	342億7962万	-0.75%	12.2	0.8
10/27	2,425	2,432	2,395	2,420	+1.3%	24,200	348億8507万	+0.96%	12.41	0.82
10/26	2,390	2,417	2,382	2,389	-0.29%	22,500	344億3819万	-0.33%	12.25	0.81
10/25	2,435	2,451	2,362	2,396	-0.66%	32,100	345億3910万	-0.08%	12.29	0.81
10/24	2,429	2,439	2,357	2,412	-0.12%	33,000	347億6974万	+0.5%	12.37	0.81
10/23	2,420	2,440	2,408	2,415	-1.02%	24,700	348億1299万	+0.63%	12.39	0.82
10/20	2,437	2,449	2,422	2,440	-0.16%	20,300	351億7337万	+1.67%	12.52	0.82
10/19	2,476	2,480	2,440	2,444	-1.29%	25,400	352億3103万	+1.92%	12.54	0.83
10/18	2,504	2,505	2,451	2,476	-1.35%	39,900	356億9232万	+3.34%	12.7	0.84
10/17	2,533	2,571	2,508	2,510	-1.65%	72,600	361億8245万	+4.98%	12.87	0.85
10/16	2,566	2,585	2,516	2,552	+5.63%	140,200	367億8789万	+7%	13.09	0.86
10/13	2,435	2,462	2,415	2,416	-0.33%	60,500	348億2741万	+1.6%	12.39	0.82
10/12	2,372	2,427	2,371	2,424	+2.19%	32,100	349億4273万	+1.98%	12.43	0.82
10/11	2,368	2,386	2,363	2,372	+0.17%	23,700	341億9313万	-0.08%	12.17	0.8
10/10	2,319	2,368	2,319	2,368	+2.11%	18,500	341億3547万	-0.17%	12.15	0.8
10/06	2,315	2,330	2,288	2,319	+0.87%	23,200	334億2912万	-2.11%	11.89	0.78
10/05	2,251	2,299	2,251	2,299	+3.05%	28,700	331億4081万	-2.83%	11.79	0.78
10/04	2,281	2,281	2,230	2,231	-3.46%	34,700	321億6057万	-5.55%	11.44	0.75
10/03	2,380	2,380	2,307	2,311	-2.28%	38,800	333億1380万	-2.2%	11.85	0.78
10/02	2,368	2,409	2,365	2,365	-0.34%	38,700	340億9222万	+0.21%	12.13	0.8
09/29	2,396	2,408	2,355	2,373	-0.96%	38,400	342億755万	+0.81%	12.17	0.8
09/28	2,378	2,423	2,347	2,396	-0.75%	62,300	345億3910万	+2.04%	12.29	0.81
09/27	2,354	2,415	2,348	2,414	+1.17%	61,200	347億9858万	+3.12%	12.38	0.81
09/26	2,400	2,406	2,382	2,386	-0.62%	39,600	343億9495万	+2.27%	12.24	0.81
09/25	2,425	2,425	2,381	2,401	+0.33%	66,100	346億1118万	+3.27%	12.32	0.81
09/22	2,405	2,406	2,367	2,393	-1.16%	52,300	344億9585万	+3.32%	12.27	0.81
09/21	2,413	2,435	2,413	2,421	+0.12%	23,700	348億9948万	+4.85%	12.42	0.82
09/20	2,440	2,445	2,417	2,418	-1.19%	43,400	348億5624万	+5.08%	12.4	0.82
09/19	2,405	2,447	2,405	2,447	+1.37%	55,200	352億7428万	+6.67%	12.55	0.83
09/15	2,420	2,423	2,393	2,414	+0.21%	100,200	347億9858万	+5.6%	12.38	0.81
09/14	2,380	2,409	2,378	2,409	+0.5%	45,500	347億2650万	+5.66%	12.36	0.81
09/13	2,388	2,407	2,379	2,397	+0.46%	53,300	345億5351万	+5.36%	12.29	0.81
09/12	2,363	2,386	2,363	2,386	+1.45%	27,000	343億9495万	+5.02%	12.24	0.81
09/11	2,369	2,377	2,345	2,352	-0.25%	45,400	339億483万	+3.75%	12.06	0.79
09/08	2,390	2,390	2,349	2,358	-0.76%	45,800	339億9132万	+4.15%	12.09	0.8
09/07	2,367	2,387	2,359	2,376	-0.67%	35,700	342億5079万	+5.13%	12.19	0.8
09/06	2,368	2,393	2,358	2,392	+2.05%	60,800	344億8144万	+6.03%	12.27	0.81
09/05	2,331	2,352	2,317	2,344	+0.34%	77,900	337億8950万	+4.18%	12.02	0.79
09/04	2,299	2,338	2,292	2,336	+2.41%	77,300	336億7418万	+4.01%	11.98	0.79
09/01	2,244	2,283	2,232	2,281	+1.65%	83,000	328億8134万	+1.74%	11.7	0.77
08/31	2,215	2,250	2,212	2,244	+1.95%	91,800	323億4797万	+0.22%	8.76	0.8
08/30	2,177	2,225	2,168	2,201	-2.44%	209,200	317億2811万	-1.65%	8.6	0.79
08/29	2,249	2,264	2,236	2,256	+0.36%	284,500	325億2095万	+0.76%	8.81	0.81
08/28	2,235	2,248	2,222	2,248	+1.67%	158,100	324億563万	+0.54%	8.78	0.8
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

進和（7607）の株価チャート

2023/06/14～2023/11/07

株価推移

開示資料

決算

株式

チャート