進和（7607）の株価チャート
2008/08/28～2009/01/28
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 |
|---|
| 2009 |
| 01/28 | 1,126 | 1,130 | 1,110 | 1,110 | -1.33% | 4,900 | - | -13.48% | - | - |
| 01/27 | 1,152 | 1,153 | 1,105 | 1,125 | -2.34% | 5,600 | - | -13.33% | - | - |
| 01/26 | 1,106 | 1,160 | 1,100 | 1,152 | +7.06% | 6,900 | - | -12.26% | - | - |
| 01/23 | 1,072 | 1,102 | 1,072 | 1,076 | +1.8% | 5,600 | - | -18.85% | - | - |
| 01/22 | 1,034 | 1,102 | 1,033 | 1,057 | +2.32% | 8,100 | - | -21.18% | - | - |
| 01/21 | 1,086 | 1,086 | 1,032 | 1,033 | -6.6% | 15,100 | - | -23.93% | - | - |
| 01/20 | 1,165 | 1,165 | 1,105 | 1,106 | -5.55% | 9,700 | - | -19.68% | - | - |
| 01/19 | 1,187 | 1,207 | 1,170 | 1,171 | -1.26% | 5,200 | - | -15.88% | - | - |
| 01/16 | 1,162 | 1,207 | 1,162 | 1,186 | +2.24% | 8,500 | - | -15.65% | - | - |
| 01/15 | 1,198 | 1,200 | 1,160 | 1,160 | -7.79% | 13,400 | - | -18.14% | - | - |
| 01/14 | 1,300 | 1,300 | 1,220 | 1,258 | -3.31% | 14,000 | - | -11.9% | - | - |
| 01/13 | 1,360 | 1,360 | 1,300 | 1,301 | -4.69% | 6,600 | - | -9.27% | - | - |
| 01/09 | 1,409 | 1,409 | 1,340 | 1,365 | -3.26% | 5,200 | - | -5.01% | - | - |
| 01/08 | 1,406 | 1,411 | 1,371 | 1,411 | -1.05% | 5,100 | - | -2.01% | - | - |
| 01/07 | 1,444 | 1,450 | 1,423 | 1,426 | -0.9% | 8,200 | - | -1.25% | - | - |
| 01/06 | 1,450 | 1,450 | 1,415 | 1,439 | -0.76% | 14,700 | - | -0.55% | - | - |
| 01/05 | 1,500 | 1,500 | 1,450 | 1,450 | -1.63% | 3,800 | - | +0.14% | - | - |
| 2008 |
| 12/30 | 1,450 | 1,480 | 1,450 | 1,474 | -1.6% | 5,200 | - | +1.66% | - | - |
| 12/29 | 1,398 | 1,500 | 1,388 | 1,498 | +7.77% | 7,100 | - | +3.38% | - | - |
| 12/26 | 1,359 | 1,400 | 1,357 | 1,390 | +3.96% | 4,600 | - | -3.81% | - | - |
| 12/25 | 1,301 | 1,346 | 1,300 | 1,337 | +2.85% | 2,000 | - | -7.67% | - | - |
| 12/24 | 1,333 | 1,373 | 1,300 | 1,300 | -5.32% | 6,400 | - | -10.53% | - | - |
| 12/22 | 1,390 | 1,431 | 1,372 | 1,373 | -3.11% | 5,200 | - | -5.64% | - | - |
| 12/19 | 1,455 | 1,465 | 1,416 | 1,417 | -3.08% | 4,800 | - | -2.68% | - | - |
| 12/18 | 1,488 | 1,488 | 1,462 | 1,462 | -1.88% | 6,100 | - | +0.55% | - | - |
| 12/17 | 1,488 | 1,490 | 1,453 | 1,490 | +0.13% | 1,900 | - | +2.55% | - | - |
| 12/16 | 1,489 | 1,489 | 1,444 | 1,488 | -0.07% | 4,100 | - | +2.41% | - | - |
| 12/15 | 1,490 | 1,490 | 1,456 | 1,489 | +3.91% | 12,500 | - | +2.34% | - | - |
| 12/12 | 1,442 | 1,462 | 1,397 | 1,433 | -4.4% | 13,700 | - | -1.58% | - | - |
| 12/11 | 1,443 | 1,500 | 1,422 | 1,499 | +0.27% | 14,300 | - | +2.6% | - | - |
| 12/10 | 1,455 | 1,495 | 1,406 | 1,495 | 0% | 4,700 | - | +2.05% | - | - |
| 12/09 | 1,485 | 1,525 | 1,440 | 1,495 | -1.84% | 3,900 | - | +2.12% | - | - |
| 12/08 | 1,487 | 1,530 | 1,487 | 1,523 | +4.53% | 23,500 | - | +4.32% | - | - |
| 12/05 | 1,430 | 1,458 | 1,430 | 1,457 | +1.89% | 6,800 | - | +0.48% | - | - |
| 12/04 | 1,420 | 1,430 | 1,380 | 1,430 | +0.78% | 6,900 | - | -0.63% | - | - |
| 12/03 | 1,371 | 1,419 | 1,370 | 1,419 | +4.72% | 5,300 | - | -0.42% | - | - |
| 12/02 | 1,321 | 1,360 | 1,321 | 1,355 | -7.06% | 7,300 | - | -3.9% | - | - |
| 12/01 | 1,459 | 1,459 | 1,415 | 1,458 | -2.74% | 3,300 | - | +4.29% | - | - |
| 11/28 | 1,497 | 1,500 | 1,430 | 1,499 | +0.07% | 11,100 | - | +8.39% | - | - |
| 11/27 | 1,460 | 1,499 | 1,460 | 1,498 | +2.11% | 3,300 | - | +9.26% | - | - |
| 11/26 | 1,518 | 1,518 | 1,448 | 1,467 | -2.07% | 5,200 | - | +7.55% | - | - |
| 11/25 | 1,500 | 1,500 | 1,452 | 1,498 | +3.45% | 6,400 | - | +10.47% | - | - |
| 11/21 | 1,360 | 1,450 | 1,320 | 1,448 | +2.7% | 6,300 | - | +7.58% | - | - |
| 11/20 | 1,485 | 1,485 | 1,380 | 1,410 | -3.75% | 3,900 | - | +5.54% | - | - |
| 11/19 | 1,450 | 1,465 | 1,438 | 1,465 | +1.17% | 4,200 | - | +10.65% | - | - |
| 11/18 | 1,311 | 1,450 | 1,311 | 1,448 | +5.62% | 3,500 | - | +10.7% | - | - |
| 11/17 | 1,420 | 1,456 | 1,360 | 1,371 | -0.65% | 3,200 | - | +6.53% | - | - |
| 11/14 | 1,431 | 1,431 | 1,367 | 1,380 | +0.95% | 2,700 | - | +8.41% | - | - |
| 11/13 | 1,355 | 1,377 | 1,355 | 1,367 | -5.53% | 3,200 | - | +8.92% | - | - |
| 11/12 | 1,410 | 1,447 | 1,406 | 1,447 | -2.89% | 2,900 | - | +16.13% | - | - |
| 11/11 | 1,568 | 1,568 | 1,452 | 1,490 | -3.12% | 3,100 | - | +20.06% | - | - |
| 11/10 | 1,551 | 1,580 | 1,503 | 1,538 | +1.18% | 6,900 | - | +24.43% | - | - |
| 11/07 | 1,462 | 1,530 | 1,462 | 1,520 | -1.94% | 5,000 | - | +23.58% | - | - |
| 11/06 | 1,598 | 1,598 | 1,500 | 1,550 | -3% | 7,700 | - | +26.32% | - | - |
| 11/05 | 1,521 | 1,598 | 1,496 | 1,598 | +9.53% | 9,000 | - | +30.88% | - | - |
| 11/04 | 1,417 | 1,500 | 1,390 | 1,459 | +3.04% | 4,300 | - | +20.08% | - | - |
| 10/31 | 1,270 | 1,416 | 1,200 | 1,416 | +13.28% | 8,600 | - | +16.64% | - | - |
| 10/30 | 1,173 | 1,261 | 1,173 | 1,250 | +4.78% | 7,200 | - | +2.8% | - | - |
| 10/29 | 1,159 | 1,205 | 1,108 | 1,193 | +10.57% | 9,500 | - | -2.53% | - | - |
| 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% | - | - |
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。
