進和（7607）の株価チャート

2024/12/06

2024/07/12～2024/12/06

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
12/06	2,829	2,840	2,810	2,835	+0.46%	21,700	408億6742万	+1.54%	11.98	0.93
12/05	2,782	2,827	2,774	2,822	+1.99%	9,900	406億8003万	+1.29%	11.93	0.92
12/04	2,831	2,838	2,750	2,767	-2.5%	19,700	398億8718万	-0.43%	11.7	0.9
12/03	2,785	2,850	2,785	2,838	+0.92%	7,500	409億1067万	+2.31%	12	0.93
12/02	2,795	2,821	2,795	2,812	+0.61%	7,000	405億3587万	+1.63%	11.89	0.92
11/29	2,813	2,820	2,795	2,795	-0.64%	3,900	402億9081万	+1.38%	11.81	0.91
11/28	2,753	2,823	2,753	2,813	+1.3%	7,100	405億5029万	+2.29%	11.89	0.92
11/27	2,830	2,830	2,766	2,777	-2.25%	10,200	400億3134万	+1.31%	11.74	0.91
11/26	2,833	2,851	2,831	2,841	+0.18%	4,000	409億5392万	+3.91%	12.01	0.93
11/25	2,880	2,896	2,830	2,836	-1.18%	14,200	408億8184万	+4.07%	11.99	0.93
11/22	2,851	2,876	2,845	2,870	+0.88%	7,100	413億7196万	+5.79%	12.13	0.94
11/21	2,859	2,896	2,845	2,845	-0.49%	8,800	410億1158万	+5.41%	12.03	0.93
11/20	2,853	2,880	2,831	2,859	-0.52%	9,400	412億1339万	+6.4%	12.09	0.93
11/19	2,800	2,877	2,800	2,874	+2.72%	18,900	414億2962万	+7.44%	12.15	0.94
11/18	2,795	2,798	2,774	2,798	+0.29%	7,500	403億3406万	+5.11%	11.83	0.91
11/15	2,775	2,796	2,740	2,790	+1.49%	16,800	402億1874万	+5.12%	11.79	0.91
11/14	2,765	2,781	2,749	2,749	-0.58%	6,700	396億2771万	+3.85%	11.62	0.9
11/13	2,768	2,783	2,750	2,765	-0.11%	8,000	398億5835万	+4.66%	11.69	0.9
11/12	2,763	2,796	2,763	2,768	+0.8%	7,200	399億160万	+4.93%	11.7	0.9
11/11	2,734	2,765	2,734	2,746	+0.44%	2,900	395億8446万	+4.33%	11.61	0.9
11/08	2,778	2,807	2,719	2,734	-1.44%	9,700	394億1148万	+4.07%	11.56	0.89
11/07	2,719	2,774	2,719	2,774	+2.02%	16,300	399億8809万	+5.84%	11.73	0.91
11/06	2,706	2,723	2,698	2,719	+1.49%	18,300	391億9525万	+4.02%	11.49	0.89
11/05	2,701	2,707	2,670	2,679	-0.81%	8,100	386億1863万	+2.72%	11.32	0.88
11/01	2,677	2,707	2,670	2,701	+0.41%	4,700	389億3577万	+3.65%	11.42	0.88
10/31	2,669	2,703	2,663	2,690	+1.78%	15,300	387億7720万	+3.22%	11.37	0.88
10/30	2,684	2,686	2,643	2,643	-0.11%	46,900	380億9968万	+1.5%	11.17	0.86
10/29	2,656	2,656	2,625	2,646	-0.15%	5,400	381億4293万	+1.53%	11.18	0.86
10/28	2,580	2,650	2,580	2,650	+3.03%	15,700	382億59万	+1.69%	11.2	0.87
10/25	2,622	2,622	2,567	2,572	-1.61%	13,800	370億7620万	-1.27%	10.87	0.84
10/24	2,584	2,619	2,575	2,614	+0.81%	13,900	376億8164万	+0.35%	11.05	0.85
10/23	2,590	2,605	2,573	2,593	+0.12%	11,000	373億7892万	-0.42%	10.96	0.85
10/22	2,609	2,631	2,570	2,590	-0.73%	12,000	373億3567万	-0.46%	10.95	0.85
10/21	2,556	2,610	2,556	2,609	+2.07%	15,500	376億956万	+0.31%	11.03	0.85
10/18	2,525	2,557	2,525	2,556	+1.43%	16,800	368億4555万	-1.54%	10.8	0.84
10/17	2,536	2,542	2,513	2,520	-0.67%	14,100	363億2660万	-2.93%	10.65	0.82
10/16	2,605	2,654	2,518	2,537	-0.78%	48,500	365億7166万	-2.31%	10.72	0.83
10/15	2,600	2,600	2,536	2,557	+0.27%	16,000	368億5997万	-1.54%	10.81	0.84
10/11	2,579	2,589	2,532	2,550	-1.43%	13,400	367億5906万	-1.81%	10.78	0.83
10/10	2,618	2,618	2,574	2,587	-1.15%	8,100	372億9243万	-0.39%	10.94	0.85
10/09	2,628	2,677	2,578	2,617	-0.15%	5,900	377億2488万	+0.73%	11.06	0.85
10/08	2,660	2,669	2,607	2,621	-1.87%	8,700	377億8255万	+1%	11.08	0.86
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

進和（7607）の株価チャート

2024/07/12～2024/12/06

株価推移

開示資料

決算

株式

チャート