進和（7607）の株価チャート

2024/01/26

2023/08/30～2024/01/26

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
2024
01/26	2,444	2,444	2,419	2,419	-0.62%	31,200	348億7065万	+0.67%	12.41	0.82
01/25	2,407	2,436	2,401	2,434	+1.12%	31,900	350億8688万	+1.5%	12.48	0.82
01/24	2,456	2,456	2,395	2,407	-1.39%	54,000	346億9767万	+0.59%	12.35	0.81
01/23	2,480	2,489	2,441	2,441	-0.97%	36,000	351億8779万	+2.18%	12.52	0.82
01/22	2,460	2,471	2,457	2,465	+0.53%	19,300	355億3376万	+3.35%	12.64	0.83
01/19	2,465	2,466	2,451	2,452	-0.08%	23,600	353億4636万	+3.03%	12.58	0.83
01/18	2,450	2,469	2,450	2,454	-0.32%	13,400	353億7519万	+3.24%	12.59	0.83
01/17	2,487	2,494	2,458	2,462	-0.36%	37,800	354億9051万	+3.75%	12.63	0.83
01/16	2,502	2,502	2,465	2,471	-1.24%	32,200	356億2025万	+4.22%	12.67	0.83
01/15	2,450	2,505	2,445	2,502	+2.37%	37,700	360億6712万	+5.53%	12.83	0.84
01/12	2,455	2,478	2,431	2,444	-1.49%	86,500	352億3103万	+3.21%	12.54	0.83
01/11	2,487	2,497	2,470	2,481	+0.81%	35,700	357億6440万	+4.68%	12.73	0.84
01/10	2,442	2,464	2,442	2,461	+0.78%	21,500	354億7610万	+3.84%	12.62	0.83
01/09	2,457	2,457	2,428	2,442	+0.66%	23,900	352億220万	+2.95%	12.53	0.82
01/05	2,422	2,438	2,417	2,426	+1.34%	21,400	349億7156万	+2.28%	12.44	0.82
01/04	2,365	2,401	2,350	2,394	+1.31%	24,100	345億1027万	+0.84%	12.28	0.81
2023
12/29	2,351	2,366	2,350	2,363	+0.64%	13,400	340億6339万	-0.59%	12.12	0.8
12/28	2,330	2,359	2,330	2,348	-0.13%	17,000	338億4716万	-1.39%	12.04	0.79
12/27	2,322	2,351	2,322	2,351	+1.34%	15,600	338億9041万	-1.34%	12.06	0.79
12/26	2,303	2,320	2,297	2,320	+0.74%	23,900	334億4354万	-2.68%	11.9	0.78
12/25	2,345	2,345	2,296	2,303	-0.22%	29,200	331億9847万	-3.48%	11.81	0.78
12/22	2,291	2,319	2,291	2,308	+0.96%	19,200	332億7055万	-3.43%	11.84	0.78
12/21	2,330	2,330	2,286	2,286	-1.89%	18,500	329億5341万	-4.43%	11.73	0.77
12/20	2,320	2,341	2,320	2,330	+0.91%	16,300	335億8769万	-2.75%	11.95	0.79
12/19	2,303	2,316	2,294	2,309	+0.26%	13,100	332億8497万	-3.67%	11.84	0.78
12/18	2,295	2,307	2,272	2,303	-0.48%	15,300	331億9847万	-4.04%	11.81	0.78
12/15	2,320	2,339	2,295	2,314	+0.52%	13,500	333億5704万	-3.74%	11.87	0.78
12/14	2,325	2,331	2,296	2,302	-0.99%	23,600	331億8406万	-4.36%	11.81	0.78
12/13	2,365	2,365	2,323	2,325	-0.98%	18,900	335億1561万	-3.53%	11.93	0.78
12/12	2,392	2,392	2,340	2,348	-1.3%	15,200	338億4716万	-2.73%	12.04	0.79
12/11	2,399	2,399	2,359	2,379	+0.93%	30,500	342億9404万	-1.61%	12.2	0.8
12/08	2,422	2,422	2,355	2,357	-2.52%	40,800	339億7690万	-2.56%	12.09	0.8
12/07	2,439	2,439	2,418	2,418	-1.51%	17,700	348億5624万	-0.08%	12.4	0.82
12/06	2,435	2,464	2,435	2,455	+0.74%	33,200	353億8960万	+1.53%	12.59	0.83
12/05	2,460	2,478	2,435	2,437	-1.65%	23,800	351億3013万	+0.91%	12.5	0.82
12/04	2,483	2,490	2,472	2,478	-0.84%	14,300	357億2116万	+2.61%	12.71	0.84
12/01	2,497	2,509	2,493	2,499	0%	24,400	360億2388万	+3.65%	12.82	0.84
11/30	2,463	2,499	2,463	2,499	+1.63%	23,600	360億2388万	+3.82%	12.82	0.84
11/29	2,488	2,488	2,453	2,459	-0.41%	13,000	354億4726万	+2.29%	12.61	0.83
11/28	2,460	2,472	2,451	2,469	+0.33%	19,000	355億9142万	+2.79%	12.66	0.83
11/27	2,475	2,485	2,459	2,461	+0.04%	12,600	354億7610万	+2.5%	12.62	0.83
11/24	2,430	2,466	2,420	2,460	+2.33%	43,500	354億6168万	+2.5%	12.62	0.83
11/22	2,400	2,406	2,387	2,404	+0.63%	28,300	346億5442万	+0.12%	12.33	0.81
11/21	2,388	2,393	2,362	2,389	+1.31%	24,900	344億3819万	-0.67%	12.25	0.81
11/20	2,377	2,392	2,354	2,358	-1.46%	23,400	339億9132万	-2.2%	12.09	0.8
11/17	2,370	2,393	2,367	2,393	+0.97%	50,300	344億9585万	-0.87%	12.27	0.81
11/16	2,388	2,408	2,359	2,370	-0.17%	42,200	341億6430万	-1.86%	12.16	0.8
11/15	2,411	2,411	2,360	2,374	0%	62,200	342億2196万	-1.7%	12.18	0.8
11/14	2,389	2,400	2,362	2,374	-0.08%	28,800	342億2196万	-1.7%	12.18	0.8
11/13	2,394	2,400	2,355	2,376	-0.71%	39,700	342億5079万	-1.53%	12.19	0.8
11/10	2,381	2,394	2,374	2,393	+0.13%	29,200	344億9585万	-0.66%	12.27	0.81
11/09	2,417	2,417	2,386	2,390	+0.25%	17,700	344億5261万	-0.54%	12.26	0.81
11/08	2,447	2,447	2,380	2,384	-1.77%	34,600	343億6612万	-0.67%	12.23	0.8
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

進和（7607）の株価チャート

2023/08/30～2024/01/26

株価推移

開示資料

決算

株式

チャート