進和（7607）の株価チャート
2008/06/05～2008/10/28
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 |
| 10/28 | 1,021 | 1,079 | 1,020 | 1,079 | +3.15% | 19,300 | - | -12.56% | - | - |
| 10/27 | 1,044 | 1,100 | 1,044 | 1,046 | -0.57% | 6,400 | - | -16.39% | - | - |
| 10/24 | 1,094 | 1,100 | 1,041 | 1,052 | -3.04% | 13,300 | - | -17.17% | - | - |
| 10/23 | 1,104 | 1,122 | 1,057 | 1,085 | -9.73% | 13,100 | - | -15.76% | - | - |
| 10/22 | 1,277 | 1,280 | 1,201 | 1,202 | -8.73% | 4,700 | - | -7.96% | - | - |
| 10/21 | 1,310 | 1,370 | 1,308 | 1,317 | +3.7% | 6,900 | - | -0.15% | - | - |
| 10/20 | 1,249 | 1,292 | 1,230 | 1,270 | +1.68% | 9,800 | - | -4.22% | - | - |
| 10/17 | 1,206 | 1,252 | 1,206 | 1,249 | +5.05% | 9,700 | - | -6.58% | - | - |
| 10/16 | 1,100 | 1,189 | 1,051 | 1,189 | +5.41% | 13,500 | - | -11.73% | - | - |
| 10/15 | 1,124 | 1,163 | 1,100 | 1,128 | +7.94% | 13,400 | - | -17.06% | - | - |
| 10/14 | 1,045 | 1,045 | 1,040 | 1,045 | +10.58% | 5,400 | - | -24% | - | - |
| 10/10 | 979 | 980 | 940 | 945 | -5.5% | 16,000 | - | -32.21% | - | - |
| 10/09 | 1,020 | 1,043 | 1,000 | 1,000 | +5.26% | 11,000 | - | -29.53% | - | - |
| 10/08 | 1,100 | 1,100 | 950 | 950 | -16.96% | 12,900 | - | -33.98% | - | - |
| 10/07 | 1,216 | 1,216 | 1,120 | 1,144 | -13.14% | 12,000 | - | -22.02% | - | - |
| 10/06 | 1,351 | 1,351 | 1,210 | 1,317 | -2.52% | 14,800 | - | -11.55% | - | - |
| 10/03 | 1,391 | 1,393 | 1,350 | 1,351 | -3.02% | 6,000 | - | -10.41% | - | - |
| 10/02 | 1,448 | 1,449 | 1,392 | 1,393 | -3.6% | 1,600 | - | -8.54% | - | - |
| 10/01 | 1,446 | 1,446 | 1,410 | 1,445 | +2.48% | 3,800 | - | -6.11% | - | - |
| 09/30 | 1,439 | 1,439 | 1,385 | 1,410 | -2.22% | 4,600 | - | -9.27% | - | - |
| 09/29 | 1,486 | 1,487 | 1,428 | 1,442 | +1.19% | 5,600 | - | -8.04% | - | - |
| 09/26 | 1,487 | 1,487 | 1,401 | 1,425 | -2.93% | 20,400 | - | -9.81% | - | - |
| 09/25 | 1,452 | 1,469 | 1,451 | 1,468 | +1.17% | 6,500 | - | -7.85% | - | - |
| 09/24 | 1,451 | 1,469 | 1,410 | 1,451 | -0.48% | 5,200 | - | -9.54% | - | - |
| 09/22 | 1,501 | 1,501 | 1,458 | 1,458 | -2.15% | 11,900 | - | -9.94% | - | - |
| 09/19 | 1,502 | 1,569 | 1,482 | 1,490 | -2.55% | 15,800 | - | -8.7% | - | - |
| 09/18 | 1,485 | 1,529 | 1,480 | 1,529 | +2.21% | 6,500 | - | -7.05% | - | - |
| 09/17 | 1,530 | 1,530 | 1,480 | 1,496 | -2.22% | 4,900 | - | -9.72% | - | - |
| 09/16 | 1,470 | 1,530 | 1,470 | 1,530 | 0% | 10,700 | - | -8.44% | - | - |
| 09/12 | 1,507 | 1,539 | 1,500 | 1,530 | +2% | 14,100 | - | -9.2% | - | - |
| 09/11 | 1,511 | 1,517 | 1,475 | 1,500 | -2.66% | 5,400 | - | -11.66% | - | - |
| 09/10 | 1,450 | 1,570 | 1,409 | 1,541 | +3.15% | 9,200 | - | -9.99% | - | - |
| 09/09 | 1,500 | 1,500 | 1,445 | 1,494 | -2.03% | 4,200 | - | -13.44% | - | - |
| 09/08 | 1,460 | 1,530 | 1,460 | 1,525 | +2.35% | 8,900 | - | -12.31% | - | - |
| 09/05 | 1,531 | 1,534 | 1,470 | 1,490 | -2.68% | 9,000 | - | -14.95% | - | - |
| 09/04 | 1,585 | 1,585 | 1,531 | 1,531 | -1.61% | 4,800 | - | -13.36% | - | - |
| 09/03 | 1,538 | 1,559 | 1,508 | 1,556 | +2.57% | 4,400 | - | -12.68% | - | - |
| 09/02 | 1,601 | 1,619 | 1,517 | 1,517 | -6.93% | 5,200 | - | -15.49% | - | - |
| 09/01 | 1,655 | 1,672 | 1,616 | 1,630 | -4.96% | 12,500 | - | -9.89% | - | - |
| 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% | - | - |
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。
