進和（7607）の株価チャート

2024/08/20

2024/03/27～2024/08/20

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
08/20	2,576	2,610	2,563	2,581	+0.78%	27,400	372億593万	+0.82%	13.24	0.87
08/19	2,570	2,597	2,530	2,561	-0.39%	54,700	369億1763万	-0.35%	13.14	0.86
08/16	2,555	2,588	2,544	2,571	+2.63%	38,700	370億6178万	-0.39%	13.19	0.87
08/15	2,472	2,521	2,472	2,505	+1.79%	36,300	361億1037万	-3.28%	12.85	0.85
08/14	2,443	2,471	2,419	2,461	+1.07%	20,500	354億7610万	-5.46%	12.62	0.83
08/13	2,410	2,444	2,395	2,435	+2.1%	26,000	351億130万	-6.95%	12.49	0.82
08/09	2,403	2,422	2,344	2,385	+1.36%	32,000	343億8053万	-9.42%	12.23	0.81
08/08	2,366	2,409	2,353	2,353	-1.3%	26,700	339億1924万	-11.34%	12.07	0.79
08/07	2,380	2,450	2,336	2,384	-0.54%	34,100	343億6612万	-10.88%	12.23	0.8
08/06	2,404	2,460	2,360	2,397	+5.32%	48,300	345億5351万	-11.06%	12.29	0.81
08/05	2,352	2,363	2,113	2,276	-7.18%	45,400	328億926万	-16.26%	11.67	0.77
08/02	2,562	2,562	2,451	2,452	-5.4%	47,100	353億4636万	-10.64%	12.58	0.83
08/01	2,672	2,672	2,592	2,592	-3.18%	29,300	373億6450万	-6.29%	13.29	0.88
07/31	2,605	2,679	2,590	2,677	+2.53%	24,000	385億8980万	-3.67%	13.73	0.9
07/30	2,601	2,622	2,581	2,611	-0.15%	39,700	376億3839万	-6.35%	13.39	0.88
07/29	2,600	2,635	2,595	2,615	+1.28%	25,400	376億9605万	-6.51%	13.41	0.88
07/26	2,586	2,596	2,556	2,582	+0.08%	24,500	372億2035万	-7.95%	13.24	0.87
07/25	2,602	2,609	2,575	2,580	-0.81%	30,200	371億9152万	-8.45%	13.23	0.87
07/24	2,633	2,641	2,601	2,601	-2.22%	23,300	374億9424万	-8.12%	13.34	0.88
07/23	2,679	2,701	2,642	2,660	-0.15%	18,800	383億4474万	-6.4%	13.64	0.9
07/22	2,724	2,736	2,664	2,664	-2.2%	17,600	384億240万	-6.43%	13.66	0.9
07/19	2,756	2,761	2,722	2,724	-1.16%	19,000	392億6732万	-4.49%	13.97	0.92
07/18	2,776	2,794	2,750	2,756	-1.15%	23,200	397億2861万	-3.4%	14.14	0.93
07/17	2,780	2,814	2,773	2,788	+0.29%	15,400	401億8990万	-2.28%	14.3	0.94
07/16	2,894	2,897	2,772	2,780	-2.25%	17,800	400億7458万	-2.52%	14.26	0.94
07/12	2,898	2,898	2,830	2,844	+0.74%	23,300	409億9716万	-0.21%	14.59	0.96
07/11	2,837	2,837	2,798	2,823	+0.82%	10,400	406億9444万	-0.67%	14.48	0.95
07/10	2,808	2,818	2,795	2,800	-1.3%	24,000	403億6289万	-1.3%	14.36	0.95
07/09	2,824	2,848	2,801	2,837	+1.1%	15,400	408億9626万	+0.21%	14.55	0.96
07/08	2,833	2,844	2,806	2,806	-1.44%	9,000	404億4938万	-0.78%	14.39	0.95
07/05	2,898	2,898	2,840	2,847	-1.69%	12,600	410億4041万	+0.67%	14.6	0.96
07/04	2,887	2,904	2,875	2,896	+0.45%	11,500	417億4676万	+2.48%	14.85	0.98
07/03	2,870	2,929	2,855	2,883	-0.21%	13,200	415億5936万	+2.23%	14.79	0.97
07/02	2,960	2,960	2,886	2,889	-2.4%	24,300	416億4585万	+2.67%	14.82	0.98
07/01	2,974	2,974	2,946	2,960	+0.54%	9,600	426億6934万	+5.41%	15.18	1
06/28	2,975	2,975	2,922	2,944	-1.17%	14,600	424億3869万	+5.18%	15.1	0.99
06/27	2,922	2,980	2,922	2,979	+2.13%	17,700	429億4323万	+6.77%	15.28	1.01
06/26	2,905	2,920	2,888	2,917	+0.41%	16,300	420億4948万	+4.97%	14.96	0.98
06/25	2,863	2,914	2,863	2,905	+2.36%	23,300	418億7650万	+4.87%	14.9	0.98
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

進和（7607）の株価チャート

2024/03/27～2024/08/20

株価推移

開示資料

決算

株式

チャート