進和（7607）の株価チャート
2008/01/24～2008/06/18
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 |
| 06/18 | 1,891 | 1,910 | 1,888 | 1,900 | -0.78% | 5,400 | - | -0.16% | - | - |
| 06/17 | 1,855 | 1,915 | 1,855 | 1,915 | +2.24% | 3,800 | - | +0.68% | - | - |
| 06/16 | 1,828 | 1,917 | 1,828 | 1,873 | -0.64% | 7,900 | - | -1.47% | - | - |
| 06/13 | 1,868 | 1,906 | 1,868 | 1,885 | -2.23% | 16,200 | - | -0.89% | - | - |
| 06/12 | 1,902 | 1,946 | 1,882 | 1,928 | +2.5% | 21,500 | - | +1.42% | - | - |
| 06/11 | 1,919 | 1,919 | 1,881 | 1,881 | -0.58% | 4,700 | - | -0.95% | - | - |
| 06/10 | 1,912 | 1,912 | 1,873 | 1,892 | +0.53% | 3,700 | - | -0.32% | - | - |
| 06/09 | 1,930 | 1,940 | 1,872 | 1,882 | -0.95% | 15,300 | - | -0.79% | - | - |
| 06/06 | 1,922 | 1,940 | 1,900 | 1,900 | -0.99% | 13,300 | - | +0.21% | - | - |
| 06/05 | 1,926 | 1,927 | 1,918 | 1,919 | -1.08% | 1,900 | - | +1.32% | - | - |
| 06/04 | 1,865 | 1,940 | 1,865 | 1,940 | +3.47% | 6,700 | - | +2.59% | - | - |
| 06/03 | 1,925 | 1,925 | 1,875 | 1,875 | -2.55% | 6,500 | - | -0.58% | - | - |
| 06/02 | 1,923 | 1,930 | 1,881 | 1,924 | 0% | 5,800 | - | +2.23% | - | - |
| 05/30 | 1,920 | 1,925 | 1,904 | 1,924 | +0.47% | 5,300 | - | +2.61% | - | - |
| 05/29 | 1,894 | 1,924 | 1,894 | 1,915 | +2.41% | 4,600 | - | +2.46% | - | - |
| 05/28 | 1,900 | 1,925 | 1,870 | 1,870 | -2.55% | 11,000 | - | +0.32% | - | - |
| 05/27 | 1,863 | 1,919 | 1,863 | 1,919 | +2.07% | 3,600 | - | +3.28% | - | - |
| 05/26 | 1,870 | 1,922 | 1,870 | 1,880 | -1.05% | 7,600 | - | +1.62% | - | - |
| 05/23 | 1,927 | 1,928 | 1,900 | 1,900 | -1.35% | 12,600 | - | +3.04% | - | - |
| 05/22 | 1,900 | 1,929 | 1,900 | 1,926 | +1.26% | 9,000 | - | +4.96% | - | - |
| 05/21 | 1,907 | 1,931 | 1,900 | 1,902 | -0.21% | 10,300 | - | +4.33% | - | - |
| 05/20 | 1,920 | 1,940 | 1,906 | 1,906 | -0.68% | 12,800 | - | +5.01% | - | - |
| 05/19 | 1,900 | 1,920 | 1,900 | 1,919 | +1.27% | 3,600 | - | +6.43% | - | - |
| 05/16 | 1,919 | 1,920 | 1,895 | 1,895 | 0% | 11,200 | - | +5.75% | - | - |
| 05/15 | 1,915 | 1,915 | 1,895 | 1,895 | +0.53% | 5,600 | - | +6.4% | - | - |
| 05/14 | 1,928 | 1,928 | 1,874 | 1,885 | -0.58% | 7,400 | - | +6.32% | - | - |
| 05/13 | 1,867 | 1,897 | 1,860 | 1,896 | -0.05% | 4,100 | - | +7.42% | - | - |
| 05/12 | 1,840 | 1,897 | 1,810 | 1,897 | +1.88% | 9,600 | - | +7.97% | - | - |
| 05/09 | 1,861 | 1,895 | 1,852 | 1,862 | +0.05% | 8,900 | - | +6.58% | - | - |
| 05/08 | 1,860 | 1,894 | 1,860 | 1,861 | -0.21% | 7,700 | - | +7.14% | - | - |
| 05/07 | 1,895 | 1,910 | 1,865 | 1,865 | +0.27% | 6,500 | - | +8.05% | - | - |
| 05/02 | 1,813 | 1,878 | 1,783 | 1,860 | +0.22% | 10,100 | - | +8.39% | - | - |
| 05/01 | 1,850 | 1,865 | 1,834 | 1,856 | +0.27% | 4,500 | - | +8.86% | - | - |
| 04/30 | 1,840 | 1,885 | 1,840 | 1,851 | +0.6% | 6,200 | - | +9.46% | - | - |
| 04/28 | 1,820 | 1,840 | 1,797 | 1,840 | +1.38% | 5,300 | - | +9.65% | - | - |
| 04/25 | 1,785 | 1,815 | 1,785 | 1,815 | +1.68% | 7,500 | - | +9.07% | - | - |
| 04/24 | 1,755 | 1,790 | 1,750 | 1,785 | +1.71% | 7,200 | - | +8.25% | - | - |
| 04/23 | 1,775 | 1,780 | 1,750 | 1,755 | -1.18% | 6,300 | - | +7.6% | - | - |
| 04/22 | 1,775 | 1,792 | 1,775 | 1,776 | +0.06% | 1,800 | - | +10.04% | - | - |
| 04/21 | 1,800 | 1,815 | 1,762 | 1,775 | +2.31% | 8,100 | - | +11.22% | - | - |
| 04/18 | 1,781 | 1,781 | 1,671 | 1,735 | +0.81% | 5,100 | - | +9.95% | - | - |
| 04/17 | 1,737 | 1,770 | 1,700 | 1,721 | +0.06% | 15,200 | - | +10.18% | - | - |
| 04/16 | 1,700 | 1,738 | 1,665 | 1,720 | +2.99% | 4,800 | - | +10.97% | - | - |
| 04/15 | 1,638 | 1,670 | 1,637 | 1,670 | +2.08% | 2,800 | - | +8.3% | - | - |
| 04/14 | 1,640 | 1,676 | 1,615 | 1,636 | -3.2% | 4,300 | - | +6.51% | - | - |
| 04/11 | 1,606 | 1,690 | 1,606 | 1,690 | +4.32% | 6,600 | - | +10.31% | - | - |
| 04/10 | 1,613 | 1,645 | 1,608 | 1,620 | -1.4% | 3,300 | - | +6.16% | - | - |
| 04/09 | 1,645 | 1,645 | 1,610 | 1,643 | +1.73% | 1,900 | - | +7.88% | - | - |
| 04/08 | 1,678 | 1,696 | 1,615 | 1,615 | -4.27% | 12,300 | - | +6.25% | - | - |
| 04/07 | 1,655 | 1,696 | 1,655 | 1,687 | -0.65% | 3,600 | - | +10.99% | - | - |
| 04/04 | 1,700 | 1,701 | 1,620 | 1,698 | -0.12% | 12,600 | - | +11.86% | - | - |
| 04/03 | 1,699 | 1,700 | 1,650 | 1,700 | +3.66% | 4,600 | - | +12.06% | - | - |
| 04/02 | 1,640 | 1,720 | 1,619 | 1,640 | +1.3% | 7,200 | - | +8.18% | - | - |
| 04/01 | 1,566 | 1,619 | 1,566 | 1,619 | +3.25% | 5,100 | - | +6.72% | - | - |
| 03/31 | 1,610 | 1,612 | 1,550 | 1,568 | -3.21% | 5,200 | - | +3.02% | - | - |
| 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% | - | - |
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。
