進和（7607）の株価チャート

2024/06/24

2024/01/29～2024/06/24

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
06/24	2,820	2,860	2,768	2,838	+0.64%	17,700	409億1067万	+2.71%	14.56	0.96
06/21	2,940	2,940	2,800	2,820	-2.83%	80,000	406億5119万	+2.21%	14.46	0.95
06/20	2,892	2,920	2,885	2,902	-0.31%	15,600	418億3325万	+5.37%	14.88	0.98
06/19	2,885	2,934	2,885	2,911	+1.46%	24,800	419億6299万	+6.05%	14.93	0.98
06/18	2,800	2,880	2,800	2,869	+2.87%	34,200	413億5755万	+4.86%	14.72	0.97
06/17	2,788	2,800	2,763	2,789	-0.43%	15,800	402億432万	+2.12%	14.31	0.94
06/14	2,784	2,809	2,769	2,801	+2.45%	31,700	403億7730万	+2.6%	14.37	0.95
06/13	2,770	2,770	2,722	2,734	-1.12%	8,400	394億1148万	+0.15%	14.02	0.92
06/12	2,774	2,787	2,759	2,765	-0.07%	13,200	398億5835万	+1.17%	14.18	0.93
06/11	2,761	2,791	2,751	2,767	+1.24%	14,000	398億8718万	+1.21%	14.19	0.93
06/10	2,656	2,770	2,656	2,733	+3.33%	22,600	393億9706万	-0.11%	14.02	0.92
06/07	2,680	2,680	2,631	2,645	-1.45%	15,500	381億2851万	-3.4%	13.57	0.89
06/06	2,675	2,687	2,652	2,684	+1.24%	27,500	386億9071万	-2.15%	13.77	0.91
06/05	2,719	2,719	2,620	2,651	-3.81%	59,900	382億1501万	-3.53%	13.6	0.89
06/04	2,808	2,808	2,750	2,756	-1.96%	14,300	397億2861万	+0.18%	14.14	0.93
06/03	2,820	2,830	2,806	2,811	+0.11%	12,300	405億2146万	+2.29%	14.42	0.95
05/31	2,762	2,808	2,758	2,808	+2.15%	15,800	404億7821万	+2.33%	14.4	0.95
05/30	2,710	2,749	2,701	2,749	+0.99%	19,100	396億2771万	+0.4%	14.1	0.93
05/29	2,734	2,752	2,715	2,722	-0.29%	14,700	392億3849万	-0.44%	13.96	0.92
05/28	2,747	2,758	2,718	2,730	-0.62%	12,000	393億5382万	-0.04%	14	0.92
05/27	2,745	2,764	2,730	2,747	+0.99%	14,900	395億9888万	+0.59%	14.09	0.93
05/24	2,701	2,731	2,697	2,720	+0.85%	6,400	392億966万	-0.33%	13.95	0.92
05/23	2,706	2,706	2,667	2,697	-0.11%	7,500	388億7811万	-1.21%	13.83	0.91
05/22	2,702	2,719	2,695	2,700	-0.92%	18,300	389億2136万	-1.24%	13.85	0.91
05/21	2,757	2,790	2,719	2,725	-0.29%	14,400	392億8174万	-0.33%	13.98	0.92
05/20	2,703	2,759	2,703	2,733	+1.26%	8,100	393億9706万	+0.11%	14.02	0.92
05/17	2,676	2,712	2,675	2,699	+0.9%	10,400	389億694万	-1.03%	13.84	0.91
05/16	2,715	2,716	2,664	2,675	-0.93%	10,600	385億6097万	-1.8%	13.72	0.9
05/15	2,742	2,760	2,700	2,700	-1.17%	11,600	389億2136万	-0.81%	13.85	0.91
05/14	2,773	2,773	2,710	2,732	-1.48%	15,100	393億8265万	+0.52%	14.01	0.92
05/13	2,795	2,795	2,760	2,773	-0.96%	6,200	399億7367万	+2.17%	14.22	0.94
05/10	2,814	2,836	2,789	2,800	-0.5%	9,800	403億6289万	+3.36%	14.36	0.95
05/09	2,805	2,828	2,794	2,814	+1.15%	13,200	405億6470万	+4.18%	14.43	0.95
05/08	2,773	2,821	2,770	2,782	-0.96%	17,500	401億341万	+3.23%	14.27	0.94
05/07	2,787	2,809	2,770	2,809	+1.12%	11,200	404億9263万	+4.27%	14.41	0.95
05/02	2,797	2,799	2,770	2,778	-0.07%	8,000	400億4575万	+3.23%	14.25	0.94
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

進和（7607）の株価チャート

2024/01/29～2024/06/24

株価推移

開示資料

決算

株式

チャート