進和（7607）の株価チャート
2009/01/09～2009/06/08
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 |
| 06/08 | 1,277 | 1,346 | 1,277 | 1,330 | +6.66% | 19,600 | - | +9.29% | - | - |
| 06/05 | 1,241 | 1,260 | 1,241 | 1,247 | +0.65% | 5,400 | - | +3.23% | - | - |
| 06/04 | 1,247 | 1,247 | 1,235 | 1,239 | -0.8% | 2,700 | - | +2.91% | - | - |
| 06/03 | 1,274 | 1,274 | 1,240 | 1,249 | -0.4% | 2,300 | - | +4.08% | - | - |
| 06/02 | 1,289 | 1,289 | 1,231 | 1,254 | +0.4% | 2,900 | - | +4.85% | - | - |
| 06/01 | 1,226 | 1,280 | 1,226 | 1,249 | +1.88% | 4,400 | - | +4.52% | - | - |
| 05/29 | 1,217 | 1,239 | 1,214 | 1,226 | +0.08% | 4,400 | - | +2.59% | - | - |
| 05/28 | 1,210 | 1,247 | 1,210 | 1,225 | +1.32% | 3,200 | - | +2.42% | - | - |
| 05/27 | 1,237 | 1,249 | 1,209 | 1,209 | -0.66% | 4,400 | - | +0.92% | - | - |
| 05/26 | 1,230 | 1,230 | 1,208 | 1,217 | +1.42% | 3,600 | - | +1.25% | - | - |
| 05/25 | 1,224 | 1,230 | 1,200 | 1,200 | 0% | 4,500 | - | -0.41% | - | - |
| 05/22 | 1,199 | 1,225 | 1,195 | 1,200 | +0.08% | 3,000 | - | -0.74% | - | - |
| 05/21 | 1,186 | 1,200 | 1,186 | 1,199 | +1.18% | 2,500 | - | -0.99% | - | - |
| 05/20 | 1,170 | 1,190 | 1,165 | 1,185 | +1.28% | 2,900 | - | -2.39% | - | - |
| 05/19 | 1,148 | 1,170 | 1,145 | 1,170 | +3.72% | 3,700 | - | -4.1% | - | - |
| 05/18 | 1,208 | 1,209 | 1,124 | 1,128 | -6.62% | 7,700 | - | -7.77% | - | - |
| 05/15 | 1,228 | 1,228 | 1,208 | 1,208 | 0% | 6,100 | - | -1.95% | - | - |
| 05/14 | 1,218 | 1,238 | 1,208 | 1,208 | -3.36% | 4,700 | - | -2.27% | - | - |
| 05/13 | 1,224 | 1,266 | 1,224 | 1,250 | +2.04% | 1,500 | - | +0.73% | - | - |
| 05/12 | 1,208 | 1,238 | 1,208 | 1,225 | -0.24% | 1,600 | - | -1.45% | - | - |
| 05/11 | 1,200 | 1,228 | 1,200 | 1,228 | -0.08% | 2,800 | - | -1.44% | - | - |
| 05/08 | 1,193 | 1,229 | 1,193 | 1,229 | -1.92% | 1,800 | - | -1.6% | - | - |
| 05/07 | 1,175 | 1,268 | 1,155 | 1,253 | +8.02% | 5,300 | - | +0.16% | - | - |
| 05/01 | 1,138 | 1,163 | 1,117 | 1,160 | +2.02% | 6,000 | - | -7.42% | - | - |
| 04/30 | 1,130 | 1,157 | 1,130 | 1,137 | +3.18% | 2,600 | - | -9.55% | - | - |
| 04/28 | 1,141 | 1,152 | 1,102 | 1,102 | -3.42% | 6,700 | - | -12.68% | - | - |
| 04/27 | 1,151 | 1,151 | 1,140 | 1,141 | -0.35% | 2,600 | - | -9.87% | - | - |
| 04/24 | 1,163 | 1,164 | 1,145 | 1,145 | -1.46% | 5,300 | - | -9.63% | - | - |
| 04/23 | 1,210 | 1,210 | 1,100 | 1,162 | -3.97% | 22,900 | - | -8.14% | - | - |
| 04/22 | 1,230 | 1,231 | 1,210 | 1,210 | -3.2% | 6,800 | - | -4.2% | - | - |
| 04/21 | 1,259 | 1,259 | 1,210 | 1,250 | -0.79% | 7,400 | - | -0.64% | - | - |
| 04/20 | 1,262 | 1,263 | 1,241 | 1,260 | -1.1% | 2,900 | - | +0.56% | - | - |
| 04/17 | 1,306 | 1,306 | 1,259 | 1,274 | -2.45% | 4,700 | - | +2.08% | - | - |
| 04/16 | 1,314 | 1,324 | 1,306 | 1,306 | +0.77% | 3,100 | - | +5.24% | - | - |
| 04/15 | 1,314 | 1,314 | 1,295 | 1,296 | +0.08% | 2,800 | - | +5.02% | - | - |
| 04/14 | 1,265 | 1,295 | 1,265 | 1,295 | +2.53% | 1,200 | - | +5.63% | - | - |
| 04/13 | 1,347 | 1,347 | 1,246 | 1,263 | -0.55% | 5,900 | - | +3.61% | - | - |
| 04/10 | 1,341 | 1,341 | 1,267 | 1,270 | -3.86% | 1,800 | - | +4.7% | - | - |
| 04/09 | 1,260 | 1,321 | 1,240 | 1,321 | +4.84% | 4,400 | - | +9.35% | - | - |
| 04/08 | 1,281 | 1,290 | 1,260 | 1,260 | -6.04% | 5,600 | - | +5% | - | - |
| 04/07 | 1,356 | 1,356 | 1,331 | 1,341 | +1.13% | 2,500 | - | +12.31% | - | - |
| 04/06 | 1,350 | 1,350 | 1,326 | 1,326 | 0% | 5,800 | - | +11.9% | - | - |
| 04/03 | 1,320 | 1,347 | 1,304 | 1,326 | +2% | 2,100 | - | +12.47% | - | - |
| 04/02 | 1,300 | 1,340 | 1,300 | 1,300 | +0.7% | 7,100 | - | +10.92% | - | - |
| 04/01 | 1,313 | 1,320 | 1,290 | 1,291 | -1.68% | 1,500 | - | +10.72% | - | - |
| 03/31 | 1,280 | 1,345 | 1,260 | 1,313 | +2.26% | 4,200 | - | +13.19% | - | - |
| 03/30 | 1,300 | 1,350 | 1,240 | 1,284 | -0.39% | 7,300 | - | +11.36% | - | - |
| 03/27 | 1,318 | 1,318 | 1,267 | 1,289 | +2.46% | 7,000 | - | +12.18% | - | - |
| 03/26 | 1,258 | 1,258 | 1,250 | 1,258 | +0.24% | 7,200 | - | +9.97% | - | - |
| 03/25 | 1,250 | 1,255 | 1,221 | 1,255 | +2.78% | 9,700 | - | +10.09% | - | - |
| 03/24 | 1,158 | 1,221 | 1,138 | 1,221 | +6.17% | 13,500 | - | +7.48% | - | - |
| 03/23 | 1,120 | 1,150 | 1,100 | 1,150 | +3.42% | 8,000 | - | +1.41% | - | - |
| 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% | - | - |
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。
