進和（7607）の株価チャート
2005/01/04～2005/08/24
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 |
|---|
| 2007 | 9/1, 株式分割 1→1.1 |
| 2006 | 9/1, 株式分割 1→1.1 |
| 2005 | 9/1, 株式分割 1→1.1 |
| 2005 |
| 08/24 | 1,687 | 1,687 | 1,657 | 1,683 | -0.22% | 40,596 | - | +4.21% | - | - |
| 08/23 | 1,679 | 1,690 | 1,660 | 1,687 | +0.22% | 38,067 | - | +4.83% | - | - |
| 08/22 | 1,690 | 1,690 | 1,660 | 1,683 | +1.59% | 48,049 | - | +5.05% | - | - |
| 08/19 | 1,615 | 1,660 | 1,604 | 1,657 | +2.8% | 64,420 | - | +3.87% | - | - |
| 08/18 | 1,608 | 1,612 | 1,597 | 1,612 | -0.92% | 36,736 | - | +1.48% | - | - |
| 08/17 | 1,615 | 1,630 | 1,593 | 1,627 | +0.93% | 65,751 | - | +2.82% | - | - |
| 08/16 | 1,623 | 1,623 | 1,608 | 1,612 | -0.92% | 37,268 | - | +2.19% | - | - |
| 08/15 | 1,623 | 1,630 | 1,612 | 1,627 | +0.93% | 93,303 | - | +3.41% | - | - |
| 08/12 | 1,615 | 1,619 | 1,612 | 1,612 | 0% | 83,321 | - | +2.78% | - | - |
| 08/11 | 1,615 | 1,615 | 1,608 | 1,612 | -0.69% | 21,296 | - | +3.24% | - | - |
| 08/10 | 1,608 | 1,630 | 1,604 | 1,623 | +1.65% | 38,599 | - | +4.43% | - | - |
| 08/09 | 1,578 | 1,608 | 1,578 | 1,597 | +1.19% | 12,245 | - | +3.4% | - | - |
| 08/08 | 1,551 | 1,578 | 1,548 | 1,578 | -0.24% | 18,235 | - | +2.79% | - | - |
| 08/05 | 1,582 | 1,600 | 1,578 | 1,582 | 0% | 33,142 | - | +3.5% | - | - |
| 08/04 | 1,578 | 1,582 | 1,551 | 1,582 | +0.24% | 30,480 | - | +3.98% | - | - |
| 08/03 | 1,597 | 1,608 | 1,578 | 1,578 | -1.87% | 25,156 | - | +4.21% | - | - |
| 08/02 | 1,600 | 1,608 | 1,570 | 1,608 | +0.23% | 36,736 | - | +6.69% | - | - |
| 08/01 | 1,604 | 1,612 | 1,600 | 1,604 | +0.23% | 26,620 | - | +7.08% | - | - |
| 07/29 | 1,600 | 1,604 | 1,593 | 1,600 | 0% | 18,634 | - | +7.4% | - | - |
| 07/28 | 1,608 | 1,608 | 1,582 | 1,600 | +0.95% | 14,508 | - | +7.98% | - | - |
| 07/27 | 1,597 | 1,600 | 1,574 | 1,585 | -0.94% | 22,893 | - | +7.55% | - | - |
| 07/26 | 1,604 | 1,604 | 1,582 | 1,600 | -0.47% | 40,329 | - | +9.24% | - | - |
| 07/25 | 1,630 | 1,630 | 1,570 | 1,608 | -1.38% | 39,398 | - | +10.43% | - | - |
| 07/22 | 1,578 | 1,634 | 1,578 | 1,630 | +2.36% | 131,902 | - | +12.67% | - | - |
| 07/21 | 1,578 | 1,604 | 1,548 | 1,593 | +3.67% | 105,415 | - | +10.92% | - | - |
| 07/20 | 1,514 | 1,536 | 1,514 | 1,536 | +1.74% | 42,193 | - | +7.67% | - | - |
| 07/19 | 1,501 | 1,514 | 1,497 | 1,510 | +0.85% | 21,429 | - | +6.35% | - | - |
| 07/15 | 1,495 | 1,502 | 1,486 | 1,497 | +1.01% | 34,872 | - | +5.82% | - | - |
| 07/14 | 1,465 | 1,482 | 1,465 | 1,482 | +1.18% | 23,159 | - | +5.13% | - | - |
| 07/13 | 1,477 | 1,487 | 1,465 | 1,465 | -2.3% | 31,279 | - | +4.35% | - | - |
| 07/12 | 1,496 | 1,503 | 1,488 | 1,500 | -0.7% | 19,699 | - | +7.19% | - | - |
| 07/11 | 1,503 | 1,518 | 1,503 | 1,510 | +0.75% | 53,506 | - | +8.41% | - | - |
| 07/08 | 1,461 | 1,499 | 1,461 | 1,499 | +3.05% | 60,427 | - | +8.14% | - | - |
| 07/07 | 1,429 | 1,482 | 1,429 | 1,455 | +2.71% | 83,454 | - | +5.48% | - | - |
| 07/06 | 1,416 | 1,420 | 1,394 | 1,416 | +1.67% | 55,103 | - | +3.15% | - | - |
| 07/05 | 1,389 | 1,394 | 1,384 | 1,393 | +1.31% | 11,713 | - | +1.67% | - | - |
| 07/04 | 1,403 | 1,403 | 1,375 | 1,375 | -1.13% | 24,490 | - | +0.5% | - | - |
| 07/01 | 1,405 | 1,406 | 1,391 | 1,391 | -1.02% | 8,385 | - | +1.88% | - | - |
| 06/30 | 1,405 | 1,406 | 1,397 | 1,405 | -0.11% | 4,259 | - | +3.15% | - | - |
| 06/29 | 1,401 | 1,408 | 1,392 | 1,406 | +0.38% | 16,638 | - | +3.42% | - | - |
| 06/28 | 1,397 | 1,401 | 1,384 | 1,401 | +0.32% | 4,925 | - | +3.18% | - | - |
| 06/27 | 1,390 | 1,402 | 1,382 | 1,397 | +0.49% | 19,433 | - | +2.93% | - | - |
| 06/24 | 1,397 | 1,400 | 1,390 | 1,390 | -0.54% | 8,119 | - | +2.5% | - | - |
| 06/23 | 1,394 | 1,400 | 1,383 | 1,397 | +0.11% | 24,091 | - | +3.06% | - | - |
| 06/22 | 1,385 | 1,396 | 1,382 | 1,396 | +1.14% | 25,688 | - | +3.02% | - | - |
| 06/21 | 1,375 | 1,382 | 1,367 | 1,380 | +0.77% | 10,781 | - | +1.93% | - | - |
| 06/20 | 1,360 | 1,382 | 1,360 | 1,370 | -0.11% | 21,163 | - | +1.16% | - | - |
| 06/17 | 1,375 | 1,379 | 1,352 | 1,371 | +1.39% | 13,310 | - | +1.19% | - | - |
| 06/16 | 1,367 | 1,367 | 1,352 | 1,352 | -1.1% | 9,716 | - | -0.19% | - | - |
| 06/15 | 1,352 | 1,379 | 1,345 | 1,367 | -0.33% | 12,245 | - | +0.84% | - | - |
| 06/14 | 1,397 | 1,397 | 1,353 | 1,372 | -1.19% | 16,504 | - | +1.02% | - | - |
| 06/13 | 1,372 | 1,388 | 1,371 | 1,388 | +1.26% | 2,928 | - | +2.17% | - | - |
| 06/10 | 1,337 | 1,371 | 1,331 | 1,371 | +2.53% | 8,385 | - | +0.75% | - | - |
| 06/09 | 1,337 | 1,337 | 1,334 | 1,337 | -0.45% | 8,252 | - | -1.81% | - | - |
| 06/08 | 1,344 | 1,344 | 1,322 | 1,343 | +0.22% | 4,792 | - | -1.59% | - | - |
| 06/07 | 1,330 | 1,340 | 1,330 | 1,340 | +0.79% | 1,863 | - | -2.02% | - | - |
| 06/06 | 1,340 | 1,340 | 1,319 | 1,330 | +0.85% | 16,638 | - | -3.07% | - | - |
| 06/03 | 1,311 | 1,326 | 1,311 | 1,319 | -0.11% | 7,986 | - | -4.17% | - | - |
| 06/02 | 1,344 | 1,345 | 1,293 | 1,320 | -1.79% | 26,487 | - | -4.41% | - | - |
| 06/01 | 1,315 | 1,344 | 1,309 | 1,344 | +0.68% | 11,979 | - | -3.02% | - | - |
| 05/31 | 1,291 | 1,336 | 1,285 | 1,335 | +2.72% | 23,825 | - | -3.74% | - | - |
| 05/30 | 1,307 | 1,330 | 1,286 | 1,300 | -0.57% | 27,685 | - | -6.42% | - | - |
| 05/27 | 1,339 | 1,345 | 1,300 | 1,307 | -3.33% | 15,573 | - | -6.15% | - | - |
| 05/26 | 1,366 | 1,366 | 1,322 | 1,352 | -1.1% | 11,447 | - | -3.06% | - | - |
| 05/25 | 1,373 | 1,382 | 1,345 | 1,367 | -0.44% | 10,515 | - | -2.19% | - | - |
| 05/24 | 1,379 | 1,394 | 1,352 | 1,373 | -0.38% | 12,378 | - | -1.97% | - | - |
| 05/23 | 1,389 | 1,389 | 1,375 | 1,379 | 0% | 2,662 | - | -1.8% | - | - |
| 05/20 | 1,382 | 1,389 | 1,352 | 1,379 | +0.66% | 11,713 | - | -1.94% | - | - |
| 05/19 | 1,390 | 1,390 | 1,369 | 1,370 | -1.46% | 8,518 | - | -2.72% | - | - |
| 05/18 | 1,375 | 1,390 | 1,371 | 1,390 | +1.59% | 3,328 | - | -1.56% | - | - |
| 05/17 | 1,389 | 1,389 | 1,361 | 1,368 | -1.57% | 7,720 | - | -3.31% | - | - |
| 05/16 | 1,375 | 1,390 | 1,369 | 1,390 | +0.54% | 15,173 | - | -2.12% | - | - |
| 05/13 | 1,382 | 1,382 | 1,368 | 1,382 | 0% | 5,058 | - | -2.92% | - | - |
| 05/12 | 1,397 | 1,405 | 1,360 | 1,382 | -1.6% | 18,767 | - | -3.12% | - | - |
| 05/11 | 1,393 | 1,409 | 1,391 | 1,405 | -0.53% | 6,921 | - | -1.61% | - | - |
| 05/10 | 1,420 | 1,420 | 1,405 | 1,412 | -1.05% | 12,645 | - | -0.95% | - | - |
| 05/09 | 1,406 | 1,428 | 1,403 | 1,427 | +1.77% | 7,720 | - | +0.18% | - | - |
| 05/06 | 1,409 | 1,409 | 1,401 | 1,403 | -0.37% | 8,785 | - | -1.36% | - | - |
| 05/02 | 1,409 | 1,428 | 1,379 | 1,408 | -1.11% | 10,648 | - | -0.92% | - | - |
| 04/28 | 1,429 | 1,429 | 1,391 | 1,424 | -0.26% | 2,795 | - | +0.26% | - | - |
| 04/27 | 1,446 | 1,446 | 1,420 | 1,427 | -1.04% | 1,863 | - | +0.67% | - | - |
| 04/26 | 1,420 | 1,446 | 1,420 | 1,443 | +1.05% | 1,730 | - | +1.87% | - | - |
| 04/25 | 1,446 | 1,446 | 1,379 | 1,427 | -1.3% | 2,795 | - | +1.1% | - | - |
| 04/22 | 1,375 | 1,446 | 1,375 | 1,446 | +5.77% | 5,058 | - | +2.72% | - | - |
| 04/21 | 1,367 | 1,393 | 1,352 | 1,367 | -2.15% | 6,389 | - | -2.47% | - | - |
| 04/20 | 1,412 | 1,412 | 1,379 | 1,397 | +0.54% | 7,321 | - | -0.18% | - | - |
| 04/19 | 1,347 | 1,390 | 1,347 | 1,390 | +2.21% | 5,191 | - | -0.43% | - | - |
| 04/18 | 1,390 | 1,390 | 1,352 | 1,360 | -4.69% | 9,983 | - | -2.31% | - | - |
| 04/15 | 1,428 | 1,428 | 1,382 | 1,427 | -0.94% | 31,944 | - | +2.72% | - | - |
| 04/14 | 1,446 | 1,446 | 1,428 | 1,440 | -0.42% | 5,324 | - | +4.07% | - | - |
| 04/13 | 1,427 | 1,446 | 1,427 | 1,446 | +1.26% | 7,587 | - | +5.03% | - | - |
| 04/12 | 1,442 | 1,443 | 1,428 | 1,428 | -1.25% | 6,655 | - | +4.18% | - | - |
| 04/11 | 1,455 | 1,455 | 1,435 | 1,446 | -0.77% | 5,723 | - | +5.95% | - | - |
| 04/08 | 1,451 | 1,473 | 1,451 | 1,458 | -1.02% | 12,378 | - | +7.33% | - | - |
| 04/07 | 1,491 | 1,491 | 1,465 | 1,473 | -1.26% | 18,767 | - | +8.92% | - | - |
| 04/06 | 1,491 | 1,491 | 1,469 | 1,491 | 0% | 29,548 | - | +10.8% | - | - |
| 04/05 | 1,454 | 1,533 | 1,454 | 1,491 | +3.12% | 124,449 | - | +11.46% | - | - |
| 04/04 | 1,416 | 1,454 | 1,416 | 1,446 | +2.12% | 37,002 | - | +8.74% | - | - |
| 04/01 | 1,352 | 1,420 | 1,352 | 1,416 | +4.14% | 39,398 | - | +6.97% | - | - |
| 03/31 | 1,375 | 1,375 | 1,345 | 1,360 | -0.82% | 10,781 | - | +3.02% | - | - |
| 03/30 | 1,374 | 1,374 | 1,355 | 1,371 | -0.27% | 22,361 | - | +4.03% | - | - |
| 03/29 | 1,374 | 1,375 | 1,364 | 1,375 | 0% | 17,303 | - | +4.48% | - | - |
| 03/28 | 1,367 | 1,375 | 1,361 | 1,375 | 0% | 5,990 | - | +4.64% | - | - |
| 03/25 | 1,375 | 1,375 | 1,353 | 1,375 | 0% | 17,170 | - | +4.71% | - | - |
| 03/24 | 1,367 | 1,382 | 1,356 | 1,375 | +0.55% | 15,440 | - | +4.79% | - | - |
| 03/23 | 1,371 | 1,375 | 1,352 | 1,367 | +1.68% | 45,121 | - | +4.54% | - | - |
| 03/22 | 1,326 | 1,352 | 1,326 | 1,345 | +1.42% | 22,095 | - | +3.21% | - | - |
| 03/18 | 1,315 | 1,330 | 1,300 | 1,326 | +1.15% | 12,911 | - | +2.01% | - | - |
| 03/17 | 1,311 | 1,311 | 1,300 | 1,311 | +0.93% | 7,986 | - | +1% | - | - |
| 03/16 | 1,290 | 1,299 | 1,285 | 1,299 | -0.06% | 13,709 | - | +0.23% | - | - |
| 03/15 | 1,292 | 1,307 | 1,289 | 1,300 | +0.87% | 9,716 | - | +0.45% | - | - |
| 03/14 | 1,293 | 1,293 | 1,289 | 1,289 | -0.29% | 3,860 | - | -0.35% | - | - |
| 03/11 | 1,292 | 1,292 | 1,285 | 1,292 | 0% | 7,587 | - | +0.1% | - | - |
| 03/10 | 1,285 | 1,296 | 1,279 | 1,292 | +0.58% | 6,389 | - | +0.18% | - | - |
| 03/09 | 1,285 | 1,285 | 1,277 | 1,285 | 0% | 8,385 | - | -0.33% | - | - |
| 03/08 | 1,279 | 1,288 | 1,277 | 1,285 | +0.59% | 14,774 | - | -0.17% | - | - |
| 03/07 | 1,285 | 1,306 | 1,271 | 1,277 | -0.87% | 19,033 | - | -0.68% | - | - |
| 03/04 | 1,292 | 1,307 | 1,286 | 1,289 | -1.44% | 20,364 | - | +0.35% | - | - |
| 03/03 | 1,304 | 1,307 | 1,292 | 1,307 | +0.58% | 8,119 | - | +1.97% | - | - |
| 03/02 | 1,289 | 1,307 | 1,285 | 1,300 | +0.76% | 21,429 | - | +1.7% | - | - |
| 03/01 | 1,292 | 1,292 | 1,289 | 1,290 | -0.98% | 13,709 | - | +1.18% | - | - |
| 02/28 | 1,295 | 1,322 | 1,292 | 1,303 | +0.64% | 20,897 | - | +2.42% | - | - |
| 02/25 | 1,304 | 1,311 | 1,282 | 1,295 | -0.98% | 9,583 | - | +2.09% | - | - |
| 02/24 | 1,307 | 1,311 | 1,292 | 1,307 | -0.29% | 11,447 | - | +3.18% | - | - |
| 02/23 | 1,315 | 1,322 | 1,310 | 1,311 | -1.97% | 6,389 | - | +3.56% | - | - |
| 02/22 | 1,308 | 1,337 | 1,308 | 1,337 | +1.25% | 14,774 | - | +5.72% | - | - |
| 02/21 | 1,352 | 1,352 | 1,308 | 1,321 | -2.06% | 25,156 | - | +4.66% | - | - |
| 02/18 | 1,337 | 1,349 | 1,315 | 1,349 | -0.28% | 42,326 | - | +7.2% | - | - |
| 02/17 | 1,260 | 1,352 | 1,247 | 1,352 | +7.21% | 71,342 | - | +7.93% | - | - |
| 02/16 | 1,262 | 1,269 | 1,255 | 1,261 | -0.06% | 6,522 | - | +1.08% | - | - |
| 02/15 | 1,266 | 1,266 | 1,261 | 1,262 | -0.3% | 4,659 | - | +1.3% | - | - |
| 02/14 | 1,263 | 1,269 | 1,262 | 1,266 | +0.36% | 10,648 | - | +1.6% | - | - |
| 02/10 | 1,252 | 1,261 | 1,252 | 1,261 | -0.06% | 1,331 | - | +1.48% | - | - |
| 02/09 | 1,263 | 1,263 | 1,252 | 1,262 | -0.06% | 6,921 | - | +1.71% | - | - |
| 02/08 | 1,262 | 1,264 | 1,252 | 1,263 | -0.12% | 5,856 | - | +1.93% | - | - |
| 02/07 | 1,254 | 1,265 | 1,254 | 1,264 | +0.84% | 10,116 | - | - | - | - |
| 02/04 | 1,261 | 1,261 | 1,254 | 1,254 | +0.24% | 10,648 | - | - | - | - |
| 02/03 | 1,265 | 1,265 | 1,251 | 1,251 | -1.13% | 6,389 | - | - | - | - |
| 02/02 | 1,255 | 1,265 | 1,255 | 1,265 | +1.45% | 23,958 | - | - | - | - |
| 02/01 | 1,247 | 1,254 | 1,243 | 1,247 | +0.3% | 7,587 | - | - | - | - |
| 01/31 | 1,237 | 1,247 | 1,237 | 1,243 | +0.91% | 11,979 | - | - | - | - |
| 01/28 | 1,238 | 1,240 | 1,230 | 1,232 | -0.49% | 9,983 | - | - | - | - |
| 01/27 | 1,226 | 1,238 | 1,226 | 1,238 | +1.1% | 9,583 | - | - | - | - |
| 01/26 | 1,217 | 1,225 | 1,210 | 1,225 | +0.62% | 9,583 | - | - | - | - |
| 01/25 | 1,206 | 1,223 | 1,205 | 1,217 | 0% | 9,317 | - | - | - | - |
| 01/24 | 1,225 | 1,225 | 1,203 | 1,217 | +1.25% | 11,180 | - | - | - | - |
| 01/21 | 1,195 | 1,208 | 1,187 | 1,202 | -4.48% | 53,506 | - | - | - | - |
| 01/20 | 1,292 | 1,296 | 1,240 | 1,258 | -2.56% | 42,193 | - | - | - | - |
| 01/19 | 1,292 | 1,297 | 1,277 | 1,292 | +0.53% | 33,807 | - | - | - | - |
| 01/18 | 1,284 | 1,292 | 1,277 | 1,285 | +1.85% | 35,538 | - | - | - | - |
| 01/17 | 1,262 | 1,262 | 1,251 | 1,261 | +3.07% | 40,462 | - | - | - | - |
| 01/14 | 1,225 | 1,225 | 1,219 | 1,224 | 0% | 19,433 | - | - | - | - |
| 01/13 | 1,223 | 1,232 | 1,222 | 1,224 | +0.06% | 18,235 | - | - | - | - |
| 01/12 | 1,223 | 1,224 | 1,219 | 1,223 | -0.06% | 10,781 | - | - | - | - |
| 01/11 | 1,246 | 1,246 | 1,222 | 1,224 | -1.51% | 36,469 | - | - | - | - |
| 01/07 | 1,210 | 1,243 | 1,207 | 1,243 | +3.12% | 29,149 | - | - | - | - |
| 01/06 | 1,211 | 1,211 | 1,202 | 1,205 | +0.25% | 14,907 | - | - | - | - |
| 01/05 | 1,202 | 1,210 | 1,199 | 1,202 | -0.5% | 21,296 | - | - | - | - |
| 01/04 | 1,210 | 1,212 | 1,204 | 1,208 | 0% | 9,849 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
