進和（7607）の株価チャート
2009/03/04～2009/07/29
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 |
|---|
| 2009 |
| 07/29 | 1,320 | 1,346 | 1,320 | 1,328 | +2.15% | 7,900 | - | +3.59% | - | - |
| 07/28 | 1,333 | 1,333 | 1,293 | 1,300 | -0.99% | 2,100 | - | +1.4% | - | - |
| 07/27 | 1,348 | 1,348 | 1,312 | 1,313 | -0.3% | 4,600 | - | +2.34% | - | - |
| 07/24 | 1,300 | 1,318 | 1,300 | 1,317 | +1.31% | 7,600 | - | +2.81% | - | - |
| 07/23 | 1,307 | 1,316 | 1,300 | 1,300 | -0.54% | 1,900 | - | +1.64% | - | - |
| 07/22 | 1,283 | 1,319 | 1,280 | 1,307 | +0.31% | 5,300 | - | +2.19% | - | - |
| 07/21 | 1,290 | 1,312 | 1,290 | 1,303 | +5.42% | 6,400 | - | +1.96% | - | - |
| 07/17 | 1,267 | 1,267 | 1,236 | 1,236 | -0.88% | 3,600 | - | -3.36% | - | - |
| 07/16 | 1,250 | 1,263 | 1,240 | 1,247 | +2.3% | 7,100 | - | -2.81% | - | - |
| 07/15 | 1,213 | 1,249 | 1,210 | 1,219 | +2.18% | 5,200 | - | -5.21% | - | - |
| 07/14 | 1,259 | 1,270 | 1,170 | 1,193 | -5.32% | 9,000 | - | -7.66% | - | - |
| 07/13 | 1,275 | 1,275 | 1,253 | 1,260 | +0.4% | 3,600 | - | -2.93% | - | - |
| 07/10 | 1,271 | 1,278 | 1,254 | 1,255 | -1.26% | 4,100 | - | -3.46% | - | - |
| 07/09 | 1,264 | 1,284 | 1,251 | 1,271 | +0.63% | 5,100 | - | -2.23% | - | - |
| 07/08 | 1,257 | 1,298 | 1,252 | 1,263 | -2.85% | 6,800 | - | -2.77% | - | - |
| 07/07 | 1,300 | 1,300 | 1,292 | 1,300 | +1.4% | 5,600 | - | +0.15% | - | - |
| 07/06 | 1,277 | 1,286 | 1,250 | 1,282 | +0.39% | 9,400 | - | -1.08% | - | - |
| 07/03 | 1,275 | 1,300 | 1,252 | 1,277 | -0.7% | 5,700 | - | -1.39% | - | - |
| 07/02 | 1,314 | 1,314 | 1,282 | 1,286 | -0.77% | 4,100 | - | -0.54% | - | - |
| 07/01 | 1,288 | 1,313 | 1,287 | 1,296 | -0.69% | 3,000 | - | +0.39% | - | - |
| 06/30 | 1,293 | 1,319 | 1,293 | 1,305 | +0.38% | 3,400 | - | +1.4% | - | - |
| 06/29 | 1,319 | 1,335 | 1,278 | 1,300 | -1.44% | 7,200 | - | +1.25% | - | - |
| 06/26 | 1,337 | 1,345 | 1,316 | 1,319 | +0.92% | 6,700 | - | +3.05% | - | - |
| 06/25 | 1,286 | 1,319 | 1,286 | 1,307 | +2.43% | 4,900 | - | +2.51% | - | - |
| 06/24 | 1,292 | 1,298 | 1,273 | 1,276 | -3.33% | 4,400 | - | +0.47% | - | - |
| 06/23 | 1,322 | 1,332 | 1,277 | 1,320 | -0.15% | 6,300 | - | +4.18% | - | - |
| 06/22 | 1,269 | 1,328 | 1,266 | 1,322 | +4.09% | 4,300 | - | +4.84% | - | - |
| 06/19 | 1,282 | 1,308 | 1,267 | 1,270 | +0.4% | 2,500 | - | +1.36% | - | - |
| 06/18 | 1,347 | 1,347 | 1,265 | 1,265 | -1.94% | 4,400 | - | +1.12% | - | - |
| 06/17 | 1,258 | 1,290 | 1,258 | 1,290 | +0.94% | 7,000 | - | +3.37% | - | - |
| 06/16 | 1,312 | 1,312 | 1,251 | 1,278 | -5.33% | 9,700 | - | +2.49% | - | - |
| 06/15 | 1,348 | 1,350 | 1,286 | 1,350 | +1.5% | 9,600 | - | +8.43% | - | - |
| 06/12 | 1,335 | 1,340 | 1,329 | 1,330 | +0.38% | 11,700 | - | +7.26% | - | - |
| 06/11 | 1,330 | 1,340 | 1,321 | 1,325 | -1.85% | 1,200 | - | +7.2% | - | - |
| 06/10 | 1,349 | 1,350 | 1,320 | 1,350 | +0.6% | 5,500 | - | +9.49% | - | - |
| 06/09 | 1,350 | 1,350 | 1,340 | 1,342 | +0.9% | 7,300 | - | +9.55% | - | - |
| 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% | - | - |
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。
