進和（7607）の株価チャート
2008/04/08～2008/08/29
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 |
| 08/29 | 1,787 | 1,788 | 1,691 | 1,715 | -3.27% | 13,500 | - | -5.61% | - | - |
| 08/28 | 1,730 | 1,774 | 1,720 | 1,773 | +1.9% | 4,400 | - | -2.74% | - | - |
| 08/27 | 1,766 | 1,766 | 1,740 | 1,740 | -3.12% | 3,400 | - | -4.87% | - | - |
| 08/26 | 1,800 | 1,800 | 1,743 | 1,796 | -0.44% | 4,800 | - | -2.07% | - | - |
| 08/25 | 1,800 | 1,816 | 1,796 | 1,804 | +1.92% | 5,700 | - | -1.85% | - | - |
| 08/22 | 1,759 | 1,770 | 1,746 | 1,770 | +1.32% | 4,700 | - | -3.75% | - | - |
| 08/21 | 1,760 | 1,760 | 1,730 | 1,747 | -0.06% | 2,400 | - | -5.26% | - | - |
| 08/20 | 1,739 | 1,750 | 1,712 | 1,748 | +0.58% | 5,200 | - | -5.46% | - | - |
| 08/19 | 1,790 | 1,790 | 1,705 | 1,738 | -4.51% | 8,300 | - | -6.26% | - | - |
| 08/18 | 1,785 | 1,844 | 1,772 | 1,820 | +1.62% | 9,200 | - | -2.1% | - | - |
| 08/15 | 1,821 | 1,821 | 1,787 | 1,791 | -1.65% | 7,300 | - | -3.76% | - | - |
| 08/14 | 1,847 | 1,847 | 1,821 | 1,821 | -0.49% | 4,000 | - | -2.31% | - | - |
| 08/13 | 1,841 | 1,847 | 1,830 | 1,830 | -0.6% | 6,800 | - | -1.93% | - | - |
| 08/12 | 1,856 | 1,878 | 1,841 | 1,841 | -1.81% | 3,700 | - | -1.45% | - | - |
| 08/11 | 1,851 | 1,875 | 1,846 | 1,875 | +0.81% | 2,300 | - | +0.27% | - | - |
| 08/08 | 1,839 | 1,867 | 1,839 | 1,860 | +0.98% | 6,200 | - | -0.59% | - | - |
| 08/07 | 1,895 | 1,895 | 1,841 | 1,842 | -2.54% | 5,900 | - | -1.66% | - | - |
| 08/06 | 1,878 | 1,892 | 1,835 | 1,890 | +3.11% | 13,600 | - | +0.85% | - | - |
| 08/05 | 1,850 | 1,877 | 1,833 | 1,833 | -1.03% | 7,900 | - | -2.19% | - | - |
| 08/04 | 1,861 | 1,880 | 1,852 | 1,852 | -0.48% | 5,100 | - | -1.33% | - | - |
| 08/01 | 1,900 | 1,900 | 1,853 | 1,861 | -2% | 5,800 | - | -0.96% | - | - |
| 07/31 | 1,878 | 1,900 | 1,865 | 1,899 | +0.48% | 8,200 | - | +0.96% | - | - |
| 07/30 | 1,848 | 1,894 | 1,848 | 1,890 | +2.33% | 5,900 | - | +0.43% | - | - |
| 07/29 | 1,850 | 1,851 | 1,835 | 1,847 | -0.22% | 7,200 | - | -1.86% | - | - |
| 07/28 | 1,862 | 1,885 | 1,851 | 1,851 | -0.8% | 4,500 | - | -1.7% | - | - |
| 07/25 | 1,902 | 1,904 | 1,863 | 1,866 | -1.89% | 7,300 | - | -0.96% | - | - |
| 07/24 | 1,898 | 1,902 | 1,869 | 1,902 | +1.6% | 6,500 | - | +0.9% | - | - |
| 07/23 | 1,895 | 1,901 | 1,870 | 1,872 | -0.9% | 5,900 | - | -0.69% | - | - |
| 07/22 | 1,880 | 1,889 | 1,852 | 1,889 | +2% | 6,700 | - | +0.11% | - | - |
| 07/18 | 1,856 | 1,869 | 1,851 | 1,852 | -1.07% | 4,300 | - | -1.8% | - | - |
| 07/17 | 1,873 | 1,892 | 1,864 | 1,872 | -0.05% | 4,500 | - | -0.85% | - | - |
| 07/16 | 1,865 | 1,896 | 1,864 | 1,873 | -1.11% | 3,100 | - | -0.9% | - | - |
| 07/15 | 1,860 | 1,897 | 1,852 | 1,894 | +1.83% | 5,400 | - | +0.21% | - | - |
| 07/14 | 1,860 | 1,909 | 1,851 | 1,860 | -0.27% | 6,200 | - | -1.59% | - | - |
| 07/11 | 1,870 | 1,897 | 1,865 | 1,865 | -0.27% | 8,600 | - | -1.37% | - | - |
| 07/10 | 1,890 | 1,890 | 1,870 | 1,870 | -0.05% | 5,700 | - | -1.16% | - | - |
| 07/09 | 1,870 | 1,897 | 1,870 | 1,871 | +0.05% | 5,500 | - | -1.21% | - | - |
| 07/08 | 1,875 | 1,890 | 1,867 | 1,870 | -1.37% | 3,500 | - | -1.42% | - | - |
| 07/07 | 1,900 | 1,912 | 1,880 | 1,896 | -0.58% | 1,700 | - | -0.05% | - | - |
| 07/04 | 1,907 | 1,909 | 1,873 | 1,907 | +0.42% | 6,000 | - | +0.47% | - | - |
| 07/03 | 1,861 | 1,900 | 1,860 | 1,899 | +1.39% | 6,300 | - | 0% | - | - |
| 07/02 | 1,879 | 1,884 | 1,870 | 1,873 | -1.32% | 4,400 | - | -1.42% | - | - |
| 07/01 | 1,885 | 1,899 | 1,884 | 1,898 | -0.32% | 1,400 | - | -0.11% | - | - |
| 06/30 | 1,910 | 1,910 | 1,882 | 1,904 | +0.42% | 4,700 | - | +0.21% | - | - |
| 06/27 | 1,866 | 1,900 | 1,865 | 1,896 | -0.84% | 4,200 | - | -0.21% | - | - |
| 06/26 | 1,901 | 1,918 | 1,891 | 1,912 | -0.1% | 5,200 | - | +0.63% | - | - |
| 06/25 | 1,918 | 1,918 | 1,880 | 1,914 | +0.79% | 6,900 | - | +0.74% | - | - |
| 06/24 | 1,882 | 1,900 | 1,882 | 1,899 | +0.9% | 1,700 | - | -0.05% | - | - |
| 06/23 | 1,868 | 1,899 | 1,850 | 1,882 | +0.48% | 4,500 | - | -0.95% | - | - |
| 06/20 | 1,920 | 1,920 | 1,870 | 1,873 | -0.9% | 6,800 | - | -1.52% | - | - |
| 06/19 | 1,900 | 1,909 | 1,890 | 1,890 | -0.53% | 6,200 | - | -0.63% | - | - |
| 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% | - | - |
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。
