進和（7607）の株価チャート
2009/05/15～2009/10/07
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 |
| 10/07 | 1,267 | 1,267 | 1,237 | 1,267 | +1.6% | 4,300 | - | +3.6% | - | - |
| 10/06 | 1,230 | 1,247 | 1,209 | 1,247 | +1.46% | 8,200 | - | +1.88% | - | - |
| 10/05 | 1,235 | 1,236 | 1,200 | 1,229 | +0.74% | 3,300 | - | +0.16% | - | - |
| 10/02 | 1,181 | 1,220 | 1,171 | 1,220 | -0.57% | 4,400 | - | -0.89% | - | - |
| 10/01 | 1,236 | 1,236 | 1,214 | 1,227 | -0.65% | 2,400 | - | -0.81% | - | - |
| 09/30 | 1,227 | 1,235 | 1,213 | 1,235 | +0.65% | 5,000 | - | -0.48% | - | - |
| 09/29 | 1,203 | 1,228 | 1,194 | 1,227 | +0.41% | 3,700 | - | -1.45% | - | - |
| 09/28 | 1,200 | 1,222 | 1,180 | 1,222 | +3.12% | 6,000 | - | -2.16% | - | - |
| 09/25 | 1,230 | 1,230 | 1,180 | 1,185 | -3.66% | 7,600 | - | -5.43% | - | - |
| 09/24 | 1,214 | 1,245 | 1,103 | 1,230 | +6.03% | 15,700 | - | -2.23% | - | - |
| 09/18 | 1,202 | 1,202 | 1,160 | 1,160 | -3.49% | 7,000 | - | -8.08% | - | - |
| 09/17 | 1,200 | 1,202 | 1,180 | 1,202 | +0.17% | 3,800 | - | -5.28% | - | - |
| 09/16 | 1,201 | 1,213 | 1,200 | 1,200 | -0.08% | 4,500 | - | -5.73% | - | - |
| 09/15 | 1,192 | 1,208 | 1,192 | 1,201 | +0.08% | 6,600 | - | -6.03% | - | - |
| 09/14 | 1,207 | 1,213 | 1,199 | 1,200 | -0.25% | 12,200 | - | -6.4% | - | - |
| 09/11 | 1,215 | 1,250 | 1,203 | 1,203 | -1.23% | 16,100 | - | -6.53% | - | - |
| 09/10 | 1,211 | 1,248 | 1,211 | 1,218 | +0.58% | 6,700 | - | -5.73% | - | - |
| 09/09 | 1,209 | 1,233 | 1,209 | 1,211 | -1.86% | 2,900 | - | -6.56% | - | - |
| 09/08 | 1,205 | 1,234 | 1,205 | 1,234 | +2.66% | 1,400 | - | -5.08% | - | - |
| 09/07 | 1,206 | 1,225 | 1,200 | 1,202 | -1.96% | 4,900 | - | -7.82% | - | - |
| 09/04 | 1,230 | 1,249 | 1,226 | 1,226 | 0% | 8,800 | - | -6.27% | - | - |
| 09/03 | 1,246 | 1,266 | 1,226 | 1,226 | 0% | 4,800 | - | -6.55% | - | - |
| 09/02 | 1,223 | 1,249 | 1,206 | 1,226 | -4.44% | 9,000 | - | -6.77% | - | - |
| 09/01 | 1,263 | 1,300 | 1,246 | 1,283 | -0.08% | 5,500 | - | -2.73% | - | - |
| 08/31 | 1,300 | 1,320 | 1,274 | 1,284 | -1.38% | 4,100 | - | -2.73% | - | - |
| 08/28 | 1,299 | 1,311 | 1,299 | 1,302 | -1.29% | 5,400 | - | -1.44% | - | - |
| 08/27 | 1,314 | 1,326 | 1,287 | 1,319 | -0.83% | 11,800 | - | -0.23% | - | - |
| 08/26 | 1,350 | 1,350 | 1,297 | 1,330 | -2.92% | 23,300 | - | +0.68% | - | - |
| 08/25 | 1,335 | 1,370 | 1,335 | 1,370 | +2.62% | 16,400 | - | +3.79% | - | - |
| 08/24 | 1,338 | 1,345 | 1,331 | 1,335 | +1.29% | 8,400 | - | +1.29% | - | - |
| 08/21 | 1,345 | 1,345 | 1,313 | 1,318 | -2.01% | 6,300 | - | +0.3% | - | - |
| 08/20 | 1,309 | 1,349 | 1,309 | 1,345 | +2.83% | 6,300 | - | +2.59% | - | - |
| 08/19 | 1,325 | 1,325 | 1,308 | 1,308 | -1.21% | 2,700 | - | +0.15% | - | - |
| 08/18 | 1,307 | 1,325 | 1,305 | 1,324 | -0.82% | 3,700 | - | +1.77% | - | - |
| 08/17 | 1,340 | 1,340 | 1,305 | 1,335 | +0.75% | 7,000 | - | +2.77% | - | - |
| 08/14 | 1,331 | 1,337 | 1,321 | 1,325 | +1.07% | 3,600 | - | +2.32% | - | - |
| 08/13 | 1,303 | 1,329 | 1,299 | 1,311 | +0.69% | 3,000 | - | +1.39% | - | - |
| 08/12 | 1,303 | 1,322 | 1,300 | 1,302 | -0.84% | 6,100 | - | +0.85% | - | - |
| 08/11 | 1,348 | 1,348 | 1,280 | 1,313 | -1.65% | 6,500 | - | +1.7% | - | - |
| 08/10 | 1,320 | 1,335 | 1,310 | 1,335 | +1.21% | 4,100 | - | +3.49% | - | - |
| 08/07 | 1,325 | 1,325 | 1,307 | 1,319 | -0.08% | 3,100 | - | +2.41% | - | - |
| 08/06 | 1,323 | 1,323 | 1,312 | 1,320 | +0.61% | 2,700 | - | +2.64% | - | - |
| 08/05 | 1,323 | 1,330 | 1,310 | 1,312 | -0.83% | 3,900 | - | +2.1% | - | - |
| 08/04 | 1,321 | 1,330 | 1,304 | 1,323 | +0.23% | 6,100 | - | +2.96% | - | - |
| 08/03 | 1,311 | 1,320 | 1,280 | 1,320 | +1.07% | 5,800 | - | +2.8% | - | - |
| 07/31 | 1,340 | 1,340 | 1,300 | 1,306 | -1.06% | 7,100 | - | +1.71% | - | - |
| 07/30 | 1,345 | 1,345 | 1,314 | 1,320 | -0.6% | 2,700 | - | +2.8% | - | - |
| 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% | - | - |
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。
