進和（7607）の株価チャート

2024/05/01

2023/12/04～2024/05/01

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
05/01	2,804	2,809	2,773	2,780	-1.03%	15,900	400億7458万	+3.42%	14.26	0.94
04/30	2,721	2,809	2,721	2,809	+3.23%	26,200	404億9263万	+4.66%	14.41	0.95
04/26	2,698	2,725	2,671	2,721	+0.85%	15,900	392億2408万	+1.61%	13.96	0.92
04/25	2,746	2,746	2,694	2,698	+0.07%	14,400	388億9253万	+0.82%	13.84	0.91
04/24	2,698	2,714	2,688	2,696	+1.43%	12,000	388億6370万	+0.82%	13.83	0.91
04/23	2,691	2,691	2,651	2,658	-0.11%	7,100	383億1591万	-0.49%	13.63	0.9
04/22	2,664	2,693	2,637	2,661	+0.91%	15,300	383億5916万	-0.26%	13.65	0.9
04/19	2,725	2,725	2,606	2,637	-3.23%	31,200	380億1319万	-1.01%	13.53	0.89
04/18	2,676	2,740	2,672	2,725	+0.44%	16,800	392億8174万	+2.48%	13.98	0.92
04/17	2,755	2,755	2,701	2,713	-1.17%	22,600	391億876万	+2.38%	13.92	0.92
04/16	2,780	2,814	2,723	2,745	-1.33%	28,200	395億7005万	+3.94%	14.08	0.93
04/15	2,700	2,788	2,700	2,782	+2.73%	32,900	401億341万	+5.7%	14.27	0.94
04/12	2,646	2,737	2,646	2,708	+3%	36,300	390億3668万	+3.04%	13.89	0.91
04/11	2,630	2,643	2,611	2,629	-0.45%	17,500	378億9787万	+0.23%	13.48	0.89
04/10	2,623	2,657	2,623	2,641	-0.04%	8,800	380億7085万	+0.84%	13.55	0.89
04/09	2,620	2,660	2,620	2,642	+1.15%	13,700	380億8527万	+1.23%	13.55	0.89
04/08	2,564	2,624	2,523	2,612	-0.08%	21,400	376億5281万	+0.54%	13.4	0.88
04/05	2,602	2,631	2,589	2,614	-0.68%	18,800	376億8164万	+0.93%	13.41	0.88
04/04	2,639	2,649	2,611	2,632	+0.11%	16,900	379億4111万	+1.94%	13.5	0.89
04/03	2,600	2,654	2,600	2,629	+0.42%	15,300	378億9787万	+2.18%	13.48	0.89
04/02	2,668	2,673	2,605	2,618	-1.58%	16,900	377億3930万	+2.03%	13.43	0.88
04/01	2,755	2,755	2,640	2,660	-3.76%	18,200	383億4474万	+3.91%	13.64	0.9
03/29	2,734	2,775	2,726	2,764	+1.13%	27,900	398億4394万	+8.31%	14.18	0.93
03/28	2,705	2,748	2,705	2,733	+1.04%	29,000	393億9706万	+7.64%	14.02	0.92
03/27	2,668	2,716	2,668	2,705	+1.24%	35,200	389億9343万	+7.09%	13.87	0.91
03/26	2,655	2,674	2,641	2,672	+0.64%	12,300	385億1773万	+6.2%	13.71	0.9
03/25	2,657	2,677	2,652	2,655	-0.15%	17,900	382億7267万	+5.95%	13.62	0.9
03/22	2,671	2,677	2,648	2,659	+0.34%	10,400	383億3033万	+6.57%	13.64	0.9
03/21	2,649	2,660	2,623	2,650	+1.18%	26,900	382億59万	+6.68%	13.59	0.89
03/19	2,580	2,632	2,580	2,619	+1.16%	23,900	377億5372万	+5.78%	13.43	0.88
03/18	2,584	2,592	2,556	2,589	+1.25%	19,800	373億2126万	+4.95%	13.28	0.87
03/15	2,532	2,570	2,521	2,557	+1.15%	26,800	368億5997万	+3.9%	13.12	0.86
03/14	2,509	2,537	2,494	2,528	+1.69%	17,100	364億4192万	+2.93%	12.97	0.85
03/13	2,528	2,540	2,476	2,486	-0.64%	17,500	358億3648万	+1.39%	12.75	0.84
03/12	2,500	2,508	2,450	2,502	-0.56%	42,100	360億6712万	+2.04%	12.83	0.84
03/11	2,621	2,621	2,488	2,516	-5.8%	45,400	362億6894万	+2.74%	12.91	0.85
03/08	2,591	2,714	2,585	2,671	+2.57%	98,300	385億331万	+9.24%	13.7	0.9
03/07	2,535	2,605	2,534	2,604	+3.7%	94,500	375億3749万	+6.81%	13.36	0.88
03/06	2,403	2,521	2,403	2,511	+4.1%	90,300	361億9686万	+3.29%	12.88	0.85
03/05	2,350	2,420	2,346	2,412	+2.68%	77,000	347億6974万	-0.66%	12.37	0.81
03/04	2,429	2,429	2,344	2,349	-2.81%	91,300	338億6158万	-3.29%	12.05	0.79
03/01	2,411	2,426	2,408	2,417	0%	48,400	348億4182万	-0.62%	12.4	0.82
02/29	2,400	2,442	2,390	2,417	+0.71%	68,500	348億4182万	-0.62%	12.4	0.82
02/28	2,397	2,425	2,388	2,400	-2.48%	80,600	345億9676万	-1.32%	12.31	0.81
02/27	2,469	2,485	2,456	2,461	-0.32%	100,600	354億7610万	+1.07%	12.62	0.83
02/26	2,450	2,487	2,450	2,469	+0.82%	60,200	355億9142万	+1.4%	12.66	0.83
02/22	2,449	2,449	2,426	2,449	+0.53%	27,800	353億311万	+0.62%	12.56	0.83
02/21	2,427	2,436	2,420	2,436	+0.33%	22,200	351億1571万	+0.04%	12.49	0.82
02/20	2,444	2,444	2,418	2,428	-0.21%	51,400	350億39万	-0.33%	12.45	0.82
02/19	2,422	2,436	2,422	2,433	+0.29%	45,700	350億7247万	-0.25%	12.48	0.82
02/16	2,399	2,436	2,390	2,426	+1.68%	59,100	349億7156万	-0.53%	12.44	0.82
02/15	2,413	2,417	2,382	2,386	-0.29%	60,300	343億9495万	-2.29%	12.24	0.81
02/14	2,420	2,420	2,385	2,393	-1.93%	71,100	344億9585万	-2.13%	12.27	0.81
02/13	2,438	2,461	2,414	2,440	+1.46%	85,700	351億7337万	-0.29%	12.52	0.82
02/09	2,400	2,427	2,400	2,405	-0.99%	44,200	346億6884万	-1.68%	12.34	0.81
02/08	2,445	2,450	2,394	2,429	-0.25%	60,200	350億1480万	-0.7%	12.46	0.82
02/07	2,434	2,447	2,427	2,435	+0.04%	41,000	351億130万	-0.33%	12.49	0.82
02/06	2,458	2,465	2,434	2,434	-1.26%	56,300	350億8688万	-0.21%	12.48	0.82
02/05	2,468	2,492	2,461	2,465	+1.32%	54,500	355億3376万	+1.19%	12.64	0.83
02/02	2,458	2,458	2,417	2,433	+0.04%	51,800	350億7247万	+0.12%	12.48	0.82
02/01	2,472	2,472	2,431	2,432	-1.7%	49,300	350億5805万	+0.29%	12.47	0.82
01/31	2,450	2,478	2,438	2,474	+1.39%	61,200	356億6349万	+2.23%	12.69	0.84
01/30	2,461	2,477	2,437	2,440	-0.12%	53,700	351億7337万	+1.12%	12.52	0.82
01/29	2,444	2,446	2,430	2,443	+0.99%	14,600	352億1662万	+1.45%	12.53	0.82
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

進和（7607）の株価チャート

2023/12/04～2024/05/01

株価推移

開示資料

決算

株式

チャート