進和（7607）の株価チャート

2024/10/07

2024/05/15～2024/10/07

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
2024
10/07	2,654	2,677	2,647	2,671	+1.79%	16,900	385億331万	+3.05%	11.29	0.87
10/04	2,632	2,644	2,615	2,624	+0.5%	13,100	378億2579万	+1.47%	11.09	0.86
10/03	2,639	2,653	2,594	2,611	+0.85%	13,500	376億3839万	+1.16%	11.04	0.85
10/02	2,558	2,640	2,558	2,589	-0.31%	14,800	373億2126万	+0.43%	10.94	0.85
10/01	2,611	2,650	2,581	2,597	+0.89%	11,100	374億3658万	+0.85%	10.98	0.85
09/30	2,624	2,624	2,555	2,574	-2.57%	16,300	371億503万	+0.04%	10.88	0.84
09/27	2,684	2,684	2,620	2,642	-1.49%	17,600	380億8527万	+2.72%	11.17	0.86
09/26	2,682	2,682	2,656	2,682	+1.06%	23,700	386億6188万	+4.44%	11.34	0.88
09/25	2,671	2,683	2,637	2,654	-0.86%	16,700	382億5825万	+3.51%	11.22	0.87
09/24	2,680	2,685	2,659	2,677	+1.25%	15,800	385億8980万	+4.53%	11.32	0.87
09/20	2,660	2,676	2,628	2,644	+0.3%	19,500	381億1410万	+3.44%	11.18	0.86
09/19	2,630	2,644	2,614	2,636	+1.97%	17,500	379億9878万	+3.33%	11.14	0.86
09/18	2,585	2,621	2,564	2,585	+0.43%	17,000	372億6359万	+1.61%	10.93	0.84
09/17	2,555	2,575	2,545	2,574	+0.82%	12,900	371億503万	+1.42%	10.88	0.84
09/13	2,558	2,580	2,534	2,553	+0.08%	26,800	368億230万	+0.91%	10.79	0.83
09/12	2,537	2,578	2,491	2,551	+2.45%	24,900	367億7347万	+1.15%	10.78	0.83
09/11	2,538	2,538	2,472	2,490	-2.54%	19,100	358億9414万	-0.99%	10.53	0.81
09/10	2,538	2,572	2,538	2,555	+0.67%	20,500	368億3114万	+1.71%	10.8	0.83
09/09	2,494	2,550	2,456	2,538	+0.08%	27,500	365億8607万	+1.48%	10.73	0.83
09/06	2,588	2,588	2,516	2,536	-1.44%	19,000	365億5724万	+1.56%	10.72	0.83
09/05	2,554	2,604	2,534	2,573	+0.74%	32,400	370億9061万	+2.96%	10.88	0.84
09/04	2,571	2,600	2,535	2,554	-1.39%	24,000	368億1672万	+2%	10.8	0.83
09/03	2,566	2,627	2,566	2,590	+1.33%	35,100	373億3567万	+3.35%	10.95	0.85
09/02	2,560	2,564	2,536	2,556	+0.2%	20,400	368億4555万	+1.95%	10.8	0.84
08/30	2,521	2,589	2,509	2,551	+1.59%	42,000	367億7347万	+1.71%	13.08	0.86
08/29	2,525	2,574	2,502	2,511	+0.08%	118,300	361億9686万	+0.08%	12.88	0.85
08/28	2,532	2,544	2,505	2,509	-0.91%	159,900	361億6803万	-0.16%	12.87	0.85
08/27	2,511	2,538	2,505	2,532	+0.76%	55,400	364億9958万	+0.52%	12.99	0.85
08/26	2,560	2,560	2,505	2,513	-1.1%	73,200	362億2569万	-0.44%	12.89	0.85
08/23	2,558	2,558	2,523	2,541	-0.39%	36,300	366億2932万	+0.36%	13.03	0.86
08/22	2,564	2,564	2,535	2,551	0%	37,700	367億7347万	+0.39%	13.08	0.86
08/21	2,565	2,573	2,545	2,551	-1.16%	21,400	367億7347万	+0.04%	13.08	0.86
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

進和（7607）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート