進和（7607）の株価チャート
2005/04/26～2005/09/20
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 |
|---|
| 2007 | 9/1, 株式分割 1→1.1 |
| 2006 | 9/1, 株式分割 1→1.1 |
| 2005 |
| 09/20 | 1,650 | 1,694 | 1,595 | 1,665 | +0.5% | 16,456 | - | -0.1% | - | - |
| 09/16 | 1,690 | 1,694 | 1,647 | 1,657 | -0.5% | 15,972 | - | -0.54% | - | - |
| 09/15 | 1,645 | 1,690 | 1,645 | 1,665 | +1.36% | 22,385 | - | +0.08% | - | - |
| 09/14 | 1,653 | 1,669 | 1,632 | 1,643 | -0.85% | 9,680 | - | -1.14% | - | - |
| 09/13 | 1,682 | 1,682 | 1,639 | 1,657 | +0.86% | 7,260 | - | -0.24% | - | - |
| 09/12 | 1,633 | 1,646 | 1,621 | 1,643 | +0.91% | 14,157 | - | -0.97% | - | - |
| 09/09 | 1,694 | 1,694 | 1,628 | 1,628 | -0.3% | 43,560 | - | -1.68% | - | - |
| 09/08 | 1,595 | 1,645 | 1,595 | 1,633 | -0.7% | 21,659 | - | -1.27% | - | - |
| 09/07 | 1,636 | 1,669 | 1,636 | 1,645 | -0.5% | 19,481 | - | -0.45% | - | - |
| 09/06 | 1,686 | 1,686 | 1,653 | 1,653 | -1.72% | 22,022 | - | +0.18% | - | - |
| 09/05 | 1,731 | 1,731 | 1,661 | 1,682 | -1.93% | 42,229 | - | +2.05% | - | - |
| 09/02 | 1,719 | 1,764 | 1,715 | 1,715 | -0.24% | 106,238 | - | +4.25% | - | - |
| 09/01 | 1,719 | 1,727 | 1,715 | 1,719 | -0.48% | 40,172 | - | +4.82% | - | - |
| 09/01 | 株式分割 1→1.1 |
| 08/31 | 1,719 | 1,744 | 1,694 | 1,727 | +0.48% | 184,162 | - | +5.64% | - | - |
| 08/30 | 1,723 | 1,736 | 1,694 | 1,719 | 0% | 256,157 | - | +5.46% | - | - |
| 08/29 | 1,694 | 1,740 | 1,682 | 1,719 | +1.96% | 131,890 | - | +5.79% | - | - |
| 08/26 | 1,674 | 1,694 | 1,645 | 1,686 | +0.85% | 84,700 | - | +4.07% | - | - |
| 08/25 | 1,675 | 1,698 | 1,672 | 1,672 | -0.67% | 64,287 | - | +3.32% | - | - |
| 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% | - | - |
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。
