進和（7607）の株価チャート

2025/03/28

2024/10/29～2025/03/28

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
2025
03/28	3,060	3,110	2,986	2,995	-3.07%	31,000	431億7388万	+1.22%	12.66	0.98
03/27	3,035	3,090	3,015	3,090	+1.64%	23,100	445億4333万	+4.64%	13.06	1.01
03/26	3,010	3,040	2,962	3,040	+1.16%	17,500	438億2256万	+3.26%	12.85	1
03/25	3,010	3,050	2,981	3,005	+0.54%	10,800	433億1803万	+2.35%	12.7	0.98
03/24	3,065	3,065	2,967	2,989	-1.84%	10,800	430億8738万	+2.01%	12.63	0.98
03/21	3,060	3,080	3,020	3,045	-1.46%	18,600	438億9464万	+4.07%	12.87	1
03/19	3,040	3,090	3,030	3,090	+0.98%	10,500	445億4333万	+5.86%	13.06	1.01
03/18	3,025	3,120	3,025	3,060	+0.99%	19,600	441億1087万	+5.19%	12.93	1
03/17	3,005	3,030	2,982	3,030	+0.83%	12,400	436億7841万	+4.41%	12.81	0.99
03/14	2,993	3,030	2,967	3,005	+0.43%	19,000	433億1803万	+3.73%	12.7	0.98
03/13	2,947	2,998	2,918	2,992	+1.42%	14,000	431億3063万	+3.46%	12.65	0.98
03/12	2,919	2,950	2,919	2,950	+1.62%	11,500	425億2519万	+2.15%	12.47	0.97
03/11	2,923	2,923	2,880	2,903	-1.26%	11,200	418億4767万	+0.55%	12.27	0.95
03/10	2,956	2,956	2,922	2,940	-0.68%	9,600	423億8103万	+1.77%	12.43	0.96
03/07	3,005	3,005	2,950	2,960	-2.95%	14,400	426億6934万	+2.42%	12.51	0.97
03/06	3,000	3,100	2,990	3,050	+2.52%	29,300	439億6672万	+5.57%	12.89	1
03/05	2,935	2,995	2,935	2,975	+1.36%	27,000	428億8557万	+3.19%	12.58	0.97
03/04	2,906	2,950	2,882	2,935	+1.21%	13,800	423億896万	+1.91%	12.41	0.96
03/03	2,885	2,906	2,878	2,900	+1.72%	17,100	418億442万	+0.83%	12.26	0.95
02/28	2,887	2,891	2,851	2,851	-1.45%	11,100	410億9807万	-0.8%	12.05	0.93
02/27	2,805	2,893	2,775	2,893	+0.66%	35,900	417億351万	+0.7%	12.23	0.95
02/26	2,858	2,876	2,847	2,874	+1.16%	59,800	414億2962万	+0.14%	12.15	0.94
02/25	2,800	2,848	2,794	2,841	+2.56%	23,600	409億5392万	-0.87%	12.01	0.93
02/21	2,809	2,812	2,760	2,770	-1.07%	11,700	399億3043万	-3.21%	11.71	0.9
02/20	2,840	2,840	2,800	2,800	-1.55%	20,400	403億6289万	-2.13%	11.84	0.91
02/19	2,859	2,865	2,837	2,844	-0.42%	9,400	409億9716万	-0.52%	12.02	0.93
02/18	2,857	2,859	2,822	2,856	+0.78%	13,400	411億7015万	+0.04%	12.07	0.93
02/17	2,850	2,860	2,834	2,834	-1.19%	10,200	408億5301万	-0.7%	11.98	0.93
02/14	2,918	2,919	2,845	2,868	-0.97%	15,700	413億4313万	+0.42%	12.12	0.94
02/13	2,862	2,901	2,862	2,896	+1.47%	9,500	417億4676万	+1.37%	12.24	0.95
02/12	2,874	2,874	2,845	2,854	+0.42%	5,600	411億4132万	-0.14%	12.06	0.93
02/10	2,883	2,883	2,841	2,842	-1.42%	10,700	409億6833万	-0.66%	12.01	0.93
02/07	2,882	2,917	2,882	2,883	-0.69%	12,200	415億5936万	+0.52%	12.19	0.94
02/06	2,870	2,917	2,870	2,903	+0.28%	10,000	418億4767万	+1.04%	12.27	0.95
02/05	2,898	2,911	2,883	2,895	+0.59%	10,500	417億3234万	+0.66%	12.24	0.95
02/04	2,921	2,959	2,878	2,878	-1.61%	22,400	414億8728万	-0.03%	12.17	0.94
02/03	2,930	2,953	2,914	2,925	-1.28%	22,500	421億6480万	+1.49%	12.36	0.96
01/31	2,978	2,986	2,948	2,963	-0.27%	11,300	427億1259万	+2.85%	12.52	0.97
01/30	2,905	2,975	2,905	2,971	+1.78%	15,800	428億2791万	+3.23%	12.56	0.97
01/29	2,930	2,932	2,917	2,919	+0.38%	9,900	420億7831万	+1.57%	12.34	0.95
01/28	2,863	2,927	2,863	2,908	+0.52%	14,800	419億1974万	+1.18%	12.29	0.95
01/27	2,878	2,935	2,878	2,893	+1.51%	10,600	417億351万	+0.66%	12.23	0.95
01/24	2,854	2,864	2,840	2,850	+0.35%	12,300	410億8365万	-0.84%	12.05	0.93
01/23	2,837	2,844	2,820	2,840	+0.39%	10,200	409億3950万	-1.22%	12.01	0.93
01/22	2,833	2,846	2,814	2,829	+0.39%	8,500	407億8093万	-1.67%	11.96	0.92
01/21	2,790	2,865	2,757	2,818	+2.18%	26,200	406億2236万	-2.12%	11.91	0.92
01/20	2,745	2,793	2,731	2,758	+0.55%	10,600	397億5744万	-4.27%	11.66	0.9
01/17	2,750	2,761	2,725	2,743	-0.33%	16,000	395億4122万	-4.92%	11.59	0.9
01/16	2,752	2,781	2,740	2,752	+0.07%	23,700	396億7095万	-4.74%	11.63	0.9
01/15	2,749	2,772	2,749	2,750	+0.33%	25,800	396億4212万	-4.91%	11.62	0.9
01/14	2,749	2,806	2,723	2,741	-3.79%	35,600	395億1238万	-5.22%	11.59	0.9
01/10	2,888	2,889	2,840	2,849	-0.7%	15,200	410億6924万	-1.62%	12.04	0.93
01/09	2,917	2,917	2,856	2,869	-0.9%	15,100	413億5755万	-0.9%	12.13	0.94
01/08	2,935	2,935	2,880	2,895	-0.62%	17,300	417億3234万	+0.1%	12.24	0.95
01/07	2,947	2,949	2,900	2,913	-1.22%	12,600	419億9182万	+0.83%	12.31	0.95
01/06	3,005	3,005	2,949	2,949	-1.5%	10,500	425億1077万	+2.29%	12.47	0.96
2024
12/30	3,020	3,035	2,994	2,994	-0.86%	9,200	431億5946万	+3.99%	12.66	0.98
12/27	2,992	3,035	2,992	3,020	+1.41%	26,600	435億3426万	+5.15%	12.77	0.99
12/26	2,967	2,978	2,941	2,978	+0.37%	11,800	429億2881万	+3.91%	12.59	0.97
12/25	2,989	2,989	2,933	2,967	+0.75%	20,000	427億7025万	+3.7%	12.54	0.97
12/24	2,922	2,963	2,922	2,945	+0.96%	13,600	424億5311万	+3.08%	12.45	0.96
12/23	2,879	2,930	2,879	2,917	+1.39%	11,100	420億4948万	+2.21%	12.33	0.95
12/20	2,892	2,899	2,859	2,877	-0.24%	11,400	414億7287万	+0.98%	12.16	0.94
12/19	2,907	2,915	2,880	2,884	-0.83%	12,600	415億7377万	+1.34%	12.19	0.94
12/18	2,887	2,912	2,887	2,908	+0.21%	4,600	419億1974万	+2.39%	12.29	0.95
12/17	2,913	2,937	2,885	2,902	-0.17%	9,600	418億3325万	+2.36%	12.27	0.95
12/16	2,884	2,930	2,880	2,907	+0.87%	16,200	419億533万	+2.76%	12.29	0.95
12/13	2,900	2,900	2,853	2,882	-0.24%	25,800	415億4494万	+2.09%	12.18	0.94
12/12	2,880	2,899	2,869	2,889	+0.49%	13,800	416億4585万	+2.56%	12.21	0.94
12/11	2,870	2,878	2,855	2,875	+0.17%	9,300	414億4404万	+2.24%	12.15	0.94
12/10	2,860	2,880	2,860	2,870	+0.56%	10,000	413億7196万	+2.28%	12.13	0.94
12/09	2,829	2,858	2,829	2,854	+0.67%	14,800	411億4132万	+2%	12.06	0.93
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

進和（7607）の株価チャート

2024/10/29～2025/03/28

株価推移

開示資料

決算

株式

チャート