進和（7607）の株価チャート
2008/10/21～2009/03/19
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 |
| 03/19 | 1,102 | 1,112 | 1,100 | 1,112 | +1.09% | 7,300 | - | -1.85% | - | - |
| 03/18 | 1,111 | 1,111 | 1,099 | 1,100 | -0.09% | 18,000 | - | -2.91% | - | - |
| 03/17 | 1,119 | 1,119 | 1,098 | 1,101 | -1.61% | 17,200 | - | -2.82% | - | - |
| 03/16 | 1,170 | 1,170 | 1,100 | 1,119 | 0% | 12,100 | - | -1.24% | - | - |
| 03/13 | 1,118 | 1,130 | 1,117 | 1,119 | +0.09% | 20,000 | - | -1.24% | - | - |
| 03/12 | 1,110 | 1,118 | 1,100 | 1,118 | +0.72% | 7,900 | - | -1.41% | - | - |
| 03/11 | 1,120 | 1,120 | 1,100 | 1,110 | +0.82% | 5,600 | - | -2.2% | - | - |
| 03/10 | 1,110 | 1,119 | 1,100 | 1,101 | -2.31% | 4,800 | - | -3.08% | - | - |
| 03/09 | 1,110 | 1,127 | 1,100 | 1,127 | +0.27% | 6,100 | - | -0.79% | - | - |
| 03/06 | 1,132 | 1,159 | 1,112 | 1,124 | -0.71% | 9,200 | - | -0.97% | - | - |
| 03/05 | 1,130 | 1,132 | 1,103 | 1,132 | +0.89% | 13,100 | - | -0.35% | - | - |
| 03/04 | 1,117 | 1,130 | 1,100 | 1,122 | +0.54% | 7,600 | - | -1.15% | - | - |
| 03/03 | 1,100 | 1,124 | 1,100 | 1,116 | -0.36% | 2,900 | - | -1.67% | - | - |
| 03/02 | 1,100 | 1,141 | 1,100 | 1,120 | -4.27% | 3,100 | - | -1.5% | - | - |
| 02/27 | 1,150 | 1,170 | 1,139 | 1,170 | +0.95% | 9,100 | - | +3.08% | - | - |
| 02/26 | 1,150 | 1,160 | 1,150 | 1,159 | +0.78% | 3,500 | - | +2.57% | - | - |
| 02/25 | 1,130 | 1,150 | 1,129 | 1,150 | +1.77% | 6,100 | - | +2.22% | - | - |
| 02/24 | 1,101 | 1,130 | 1,100 | 1,130 | -0.18% | 2,100 | - | +0.62% | - | - |
| 02/23 | 1,118 | 1,172 | 1,118 | 1,132 | -3.9% | 5,100 | - | +0.62% | - | - |
| 02/20 | 1,179 | 1,180 | 1,160 | 1,178 | +0.68% | 4,100 | - | +4.53% | - | - |
| 02/19 | 1,170 | 1,170 | 1,149 | 1,170 | -0.43% | 4,500 | - | +3.82% | - | - |
| 02/18 | 1,129 | 1,175 | 1,129 | 1,175 | +2.26% | 3,500 | - | +3.98% | - | - |
| 02/17 | 1,150 | 1,150 | 1,147 | 1,149 | -1.37% | 1,100 | - | +1.23% | - | - |
| 02/16 | 1,158 | 1,165 | 1,129 | 1,165 | +3.28% | 6,700 | - | +1.84% | - | - |
| 02/13 | 1,101 | 1,130 | 1,101 | 1,128 | +2.55% | 5,000 | - | -2.25% | - | - |
| 02/12 | 1,101 | 1,149 | 1,080 | 1,100 | -0.27% | 7,300 | - | -5.58% | - | - |
| 02/10 | 1,119 | 1,120 | 1,101 | 1,103 | +0.18% | 2,600 | - | -6.45% | - | - |
| 02/09 | 1,120 | 1,155 | 1,100 | 1,101 | -1.52% | 11,100 | - | -7.71% | - | - |
| 02/06 | 1,156 | 1,165 | 1,101 | 1,118 | -3.2% | 7,900 | - | -7.45% | - | - |
| 02/05 | 1,146 | 1,160 | 1,121 | 1,155 | +0.87% | 8,200 | - | -5.56% | - | - |
| 02/04 | 1,105 | 1,145 | 1,100 | 1,145 | +1.42% | 7,600 | - | -7.06% | - | - |
| 02/03 | 1,120 | 1,155 | 1,105 | 1,129 | +2.64% | 7,400 | - | -8.95% | - | - |
| 02/02 | 1,102 | 1,111 | 1,080 | 1,100 | -0.99% | 6,100 | - | -11.79% | - | - |
| 01/30 | 1,118 | 1,120 | 1,100 | 1,111 | -2.37% | 7,200 | - | -11.69% | - | - |
| 01/29 | 1,114 | 1,149 | 1,114 | 1,138 | +2.52% | 5,400 | - | -10.39% | - | - |
| 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。
