進和（7607）の株価チャート
2007/10/30～2008/03/28
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 |
|---|
| 2008 |
| 03/28 | 1,587 | 1,620 | 1,560 | 1,620 | +2.14% | 10,700 | - | +6.02% | - | - |
| 03/27 | 1,520 | 1,590 | 1,520 | 1,586 | +4.34% | 6,900 | - | +3.59% | - | - |
| 03/26 | 1,515 | 1,592 | 1,490 | 1,520 | 0% | 6,300 | - | -1.04% | - | - |
| 03/25 | 1,543 | 1,543 | 1,482 | 1,520 | +2.77% | 4,000 | - | -1.49% | - | - |
| 03/24 | 1,494 | 1,519 | 1,459 | 1,479 | +1.72% | 7,300 | - | -4.52% | - | - |
| 03/21 | 1,364 | 1,454 | 1,364 | 1,454 | +10.32% | 10,300 | - | -6.68% | - | - |
| 03/19 | 1,330 | 1,365 | 1,318 | 1,318 | -0.75% | 7,100 | - | -15.94% | - | - |
| 03/18 | 1,308 | 1,328 | 1,300 | 1,328 | 0% | 4,400 | - | -16.06% | - | - |
| 03/17 | 1,300 | 1,328 | 1,290 | 1,328 | 0% | 29,700 | - | -16.84% | - | - |
| 03/14 | 1,349 | 1,370 | 1,311 | 1,328 | -1.48% | 31,100 | - | -17.57% | - | - |
| 03/13 | 1,410 | 1,420 | 1,321 | 1,348 | -5.54% | 52,900 | - | -17.15% | - | - |
| 03/12 | 1,534 | 1,555 | 1,420 | 1,427 | -5.62% | 45,800 | - | -12.99% | - | - |
| 03/11 | 1,525 | 1,530 | 1,510 | 1,512 | -0.53% | 23,100 | - | -8.53% | - | - |
| 03/10 | 1,529 | 1,540 | 1,515 | 1,520 | -0.59% | 13,800 | - | -8.6% | - | - |
| 03/07 | 1,531 | 1,559 | 1,529 | 1,529 | -0.52% | 3,300 | - | -8.61% | - | - |
| 03/06 | 1,556 | 1,572 | 1,530 | 1,537 | -1.22% | 9,300 | - | -8.73% | - | - |
| 03/05 | 1,550 | 1,575 | 1,546 | 1,556 | -1.21% | 18,200 | - | -7.98% | - | - |
| 03/04 | 1,605 | 1,605 | 1,573 | 1,575 | -1.56% | 27,100 | - | -7.3% | - | - |
| 03/03 | 1,645 | 1,645 | 1,600 | 1,600 | -3.09% | 14,700 | - | -6.05% | - | - |
| 02/29 | 1,658 | 1,667 | 1,650 | 1,651 | -0.48% | 10,700 | - | -3.28% | - | - |
| 02/28 | 1,655 | 1,685 | 1,651 | 1,659 | -1.37% | 7,200 | - | -2.81% | - | - |
| 02/27 | 1,660 | 1,709 | 1,655 | 1,682 | +1.26% | 8,800 | - | -1.41% | - | - |
| 02/26 | 1,771 | 1,771 | 1,660 | 1,661 | -4.6% | 15,100 | - | -2.52% | - | - |
| 02/25 | 1,716 | 1,748 | 1,716 | 1,741 | +1.58% | 9,100 | - | +2.23% | - | - |
| 02/22 | 1,714 | 1,719 | 1,710 | 1,714 | 0% | 7,700 | - | +0.59% | - | - |
| 02/21 | 1,694 | 1,715 | 1,690 | 1,714 | +1.42% | 8,100 | - | +0.65% | - | - |
| 02/20 | 1,697 | 1,711 | 1,690 | 1,690 | -0.29% | 8,200 | - | -0.65% | - | - |
| 02/19 | 1,707 | 1,710 | 1,675 | 1,695 | +0.3% | 3,800 | - | -0.35% | - | - |
| 02/18 | 1,712 | 1,728 | 1,690 | 1,690 | -0.18% | 3,000 | - | -0.76% | - | - |
| 02/15 | 1,710 | 1,719 | 1,693 | 1,693 | -0.94% | 4,600 | - | -0.65% | - | - |
| 02/14 | 1,699 | 1,730 | 1,698 | 1,709 | +2.34% | 6,800 | - | +0.23% | - | - |
| 02/13 | 1,674 | 1,700 | 1,670 | 1,670 | -0.89% | 5,100 | - | -2% | - | - |
| 02/12 | 1,676 | 1,690 | 1,660 | 1,685 | -0.65% | 2,500 | - | -1.17% | - | - |
| 02/08 | 1,685 | 1,725 | 1,679 | 1,696 | -1.91% | 4,000 | - | -0.7% | - | - |
| 02/07 | 1,671 | 1,759 | 1,670 | 1,729 | +3.97% | 3,400 | - | +0.99% | - | - |
| 02/06 | 1,759 | 1,759 | 1,660 | 1,663 | -5.46% | 8,000 | - | -3.09% | - | - |
| 02/05 | 1,736 | 1,760 | 1,736 | 1,759 | -0.4% | 2,200 | - | +2.09% | - | - |
| 02/04 | 1,717 | 1,809 | 1,717 | 1,766 | -0.28% | 10,200 | - | +2.5% | - | - |
| 02/01 | 1,830 | 1,830 | 1,736 | 1,771 | -1.61% | 5,200 | - | +2.67% | - | - |
| 01/31 | 1,719 | 1,800 | 1,710 | 1,800 | +5.02% | 10,300 | - | +4.29% | - | - |
| 01/30 | 1,730 | 1,730 | 1,700 | 1,714 | -1.44% | 4,400 | - | -0.7% | - | - |
| 01/29 | 1,691 | 1,739 | 1,691 | 1,739 | +2.9% | 5,700 | - | +0.4% | - | - |
| 01/28 | 1,719 | 1,720 | 1,690 | 1,690 | -0.53% | 4,800 | - | -2.76% | - | - |
| 01/25 | 1,650 | 1,699 | 1,620 | 1,699 | +3.91% | 10,600 | - | -2.75% | - | - |
| 01/24 | 1,630 | 1,673 | 1,616 | 1,635 | -0.3% | 7,900 | - | -6.89% | - | - |
| 01/23 | 1,619 | 1,640 | 1,610 | 1,640 | -0.55% | 8,800 | - | -7.24% | - | - |
| 01/22 | 1,630 | 1,690 | 1,606 | 1,649 | +0.79% | 8,500 | - | -7.36% | - | - |
| 01/21 | 1,716 | 1,716 | 1,635 | 1,636 | -6.35% | 9,100 | - | -8.76% | - | - |
| 01/18 | 1,670 | 1,780 | 1,650 | 1,747 | +3.37% | 8,100 | - | -3.21% | - | - |
| 01/17 | 1,661 | 1,700 | 1,660 | 1,690 | +1.81% | 9,000 | - | -6.78% | - | - |
| 01/16 | 1,700 | 1,720 | 1,660 | 1,660 | -2.35% | 15,300 | - | -8.84% | - | - |
| 01/15 | 1,739 | 1,750 | 1,700 | 1,700 | -2.24% | 10,500 | - | -7.21% | - | - |
| 01/11 | 1,731 | 1,780 | 1,730 | 1,739 | +0.52% | 10,800 | - | -5.59% | - | - |
| 01/10 | 1,705 | 1,747 | 1,705 | 1,730 | +0.93% | 7,400 | - | -6.49% | - | - |
| 01/09 | 1,717 | 1,719 | 1,670 | 1,714 | +1.36% | 14,500 | - | -7.9% | - | - |
| 01/08 | 1,684 | 1,800 | 1,681 | 1,691 | +0.48% | 17,000 | - | -9.52% | - | - |
| 01/07 | 1,760 | 1,761 | 1,670 | 1,683 | -3.83% | 11,400 | - | -10.48% | - | - |
| 01/04 | 1,810 | 1,810 | 1,750 | 1,750 | -3.31% | 10,000 | - | -7.41% | - | - |
| 2007 |
| 12/28 | 1,810 | 1,826 | 1,804 | 1,810 | -1.15% | 4,200 | - | -4.64% | - | - |
| 12/27 | 1,829 | 1,839 | 1,800 | 1,831 | +0.11% | 7,000 | - | -3.83% | - | - |
| 12/26 | 1,799 | 1,829 | 1,796 | 1,829 | +3.33% | 8,100 | - | -4.19% | - | - |
| 12/25 | 1,811 | 1,828 | 1,750 | 1,770 | -2.21% | 13,700 | - | -7.57% | - | - |
| 12/21 | 1,800 | 1,815 | 1,800 | 1,810 | +0.84% | 15,500 | - | -5.88% | - | - |
| 12/20 | 1,800 | 1,806 | 1,750 | 1,795 | -0.44% | 32,000 | - | -6.99% | - | - |
| 12/19 | 1,850 | 1,873 | 1,801 | 1,803 | -3.58% | 16,100 | - | -6.97% | - | - |
| 12/18 | 1,868 | 1,889 | 1,868 | 1,870 | -1.11% | 7,800 | - | -3.76% | - | - |
| 12/17 | 1,910 | 1,910 | 1,891 | 1,891 | -1.2% | 6,700 | - | -2.88% | - | - |
| 12/14 | 1,917 | 1,936 | 1,914 | 1,914 | -0.16% | 14,600 | - | -1.85% | - | - |
| 12/13 | 1,926 | 1,932 | 1,916 | 1,917 | -0.98% | 7,000 | - | -1.89% | - | - |
| 12/12 | 1,944 | 1,956 | 1,930 | 1,936 | -0.41% | 5,000 | - | -1.07% | - | - |
| 12/11 | 1,954 | 1,987 | 1,925 | 1,944 | -0.46% | 6,000 | - | -0.87% | - | - |
| 12/10 | 1,980 | 1,988 | 1,947 | 1,953 | +0.15% | 8,600 | - | -0.56% | - | - |
| 12/07 | 1,968 | 1,982 | 1,950 | 1,950 | +0.62% | 11,000 | - | -0.81% | - | - |
| 12/06 | 1,935 | 1,949 | 1,914 | 1,938 | +2.11% | 9,000 | - | -1.62% | - | - |
| 12/05 | 1,903 | 1,934 | 1,888 | 1,898 | -1.45% | 18,300 | - | -3.8% | - | - |
| 12/04 | 1,945 | 1,958 | 1,902 | 1,926 | -1.68% | 4,700 | - | -2.58% | - | - |
| 12/03 | 1,972 | 1,986 | 1,915 | 1,959 | +0.88% | 8,800 | - | -1.16% | - | - |
| 11/30 | 1,962 | 1,997 | 1,940 | 1,942 | -2.36% | 18,200 | - | -2.07% | - | - |
| 11/29 | 1,938 | 1,995 | 1,938 | 1,989 | +3% | 7,700 | - | +0.25% | - | - |
| 11/28 | 1,931 | 1,958 | 1,916 | 1,931 | -1.38% | 4,200 | - | -2.72% | - | - |
| 11/27 | 1,946 | 1,978 | 1,889 | 1,958 | +0.62% | 6,200 | - | -1.51% | - | - |
| 11/26 | 1,915 | 1,947 | 1,870 | 1,946 | +0.21% | 4,100 | - | -2.21% | - | - |
| 11/22 | 1,940 | 1,958 | 1,935 | 1,942 | -0.82% | 10,000 | - | -2.56% | - | - |
| 11/21 | 1,945 | 1,985 | 1,945 | 1,958 | -0.25% | 9,600 | - | -1.95% | - | - |
| 11/20 | 1,960 | 1,968 | 1,932 | 1,963 | -0.91% | 10,600 | - | -1.85% | - | - |
| 11/19 | 1,970 | 1,995 | 1,960 | 1,981 | +1.49% | 9,600 | - | -1.05% | - | - |
| 11/16 | 1,953 | 1,982 | 1,952 | 1,952 | -2.01% | 3,700 | - | -2.55% | - | - |
| 11/15 | 1,983 | 1,996 | 1,981 | 1,992 | +0.35% | 3,300 | - | -0.65% | - | - |
| 11/14 | 1,950 | 1,988 | 1,950 | 1,985 | +1.79% | 3,000 | - | -1% | - | - |
| 11/13 | 1,950 | 1,967 | 1,950 | 1,950 | 0% | 11,800 | - | -2.79% | - | - |
| 11/12 | 1,950 | 1,985 | 1,950 | 1,950 | -1.47% | 13,600 | - | -2.89% | - | - |
| 11/09 | 2,025 | 2,025 | 1,966 | 1,979 | -1.05% | 8,400 | - | -1.59% | - | - |
| 11/08 | 2,000 | 2,020 | 1,975 | 2,000 | -0.25% | 12,100 | - | -0.65% | - | - |
| 11/07 | 2,035 | 2,035 | 2,000 | 2,005 | -1.72% | 11,200 | - | -0.45% | - | - |
| 11/06 | 2,025 | 2,040 | 2,015 | 2,040 | +0.74% | 7,600 | - | +1.24% | - | - |
| 11/05 | 2,040 | 2,040 | 2,000 | 2,025 | +1.25% | 9,000 | - | +0.6% | - | - |
| 11/02 | 2,020 | 2,035 | 2,000 | 2,000 | -2.2% | 4,400 | - | -0.7% | - | - |
| 11/01 | 2,000 | 2,045 | 2,000 | 2,045 | +1.24% | 5,300 | - | +1.44% | - | - |
| 10/31 | 2,010 | 2,025 | 2,000 | 2,020 | +1.2% | 4,800 | - | +0.3% | - | - |
| 10/30 | 2,030 | 2,050 | 1,980 | 1,996 | -1.67% | 18,000 | - | -0.84% | - | - |
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。
