進和（7607）の株価チャート
2009/10/01～2010/03/01
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 |
|---|
| 2010 |
| 03/01 | 1,014 | 1,030 | 1,014 | 1,030 | +0.19% | 3,600 | - | -4.1% | - | - |
| 02/26 | 1,049 | 1,059 | 1,008 | 1,028 | -2% | 11,400 | - | -4.9% | - | - |
| 02/25 | 1,056 | 1,056 | 1,035 | 1,049 | +2.24% | 1,700 | - | -3.5% | - | - |
| 02/24 | 1,046 | 1,048 | 1,024 | 1,026 | -3.21% | 4,900 | - | -6.13% | - | - |
| 02/23 | 1,090 | 1,090 | 1,053 | 1,060 | -2.21% | 2,500 | - | -3.64% | - | - |
| 02/22 | 1,031 | 1,098 | 1,031 | 1,084 | +5.24% | 6,900 | - | -1.9% | - | - |
| 02/19 | 1,057 | 1,060 | 1,030 | 1,030 | -2.55% | 6,300 | - | -7.21% | - | - |
| 02/18 | 1,056 | 1,086 | 1,056 | 1,057 | -0.56% | 3,300 | - | -5.37% | - | - |
| 02/17 | 1,053 | 1,100 | 1,047 | 1,063 | +3.51% | 4,400 | - | -5.34% | - | - |
| 02/16 | 1,051 | 1,054 | 1,025 | 1,027 | +0.59% | 3,300 | - | -8.95% | - | - |
| 02/15 | 1,020 | 1,050 | 1,020 | 1,021 | +0.59% | 3,400 | - | -10.12% | - | - |
| 02/12 | 1,012 | 1,020 | 1,006 | 1,015 | +0.2% | 2,500 | - | -11.28% | - | - |
| 02/10 | 1,034 | 1,034 | 1,005 | 1,013 | +0.9% | 5,600 | - | -12.14% | - | - |
| 02/09 | 1,016 | 1,016 | 997 | 1,004 | -1.86% | 11,300 | - | -13.6% | - | - |
| 02/08 | 1,050 | 1,051 | 1,023 | 1,023 | -3.4% | 8,800 | - | -12.64% | - | - |
| 02/05 | 1,093 | 1,093 | 1,052 | 1,059 | -3.11% | 6,900 | - | -10.25% | - | - |
| 02/04 | 1,105 | 1,105 | 1,072 | 1,093 | -1.09% | 6,000 | - | -8.07% | - | - |
| 02/03 | 1,112 | 1,140 | 1,100 | 1,105 | +0.27% | 9,000 | - | -7.61% | - | - |
| 02/02 | 1,091 | 1,137 | 1,077 | 1,102 | +0.09% | 9,100 | - | -8.4% | - | - |
| 02/01 | 1,130 | 1,130 | 1,097 | 1,101 | -4.34% | 13,300 | - | -9.01% | - | - |
| 01/29 | 1,185 | 1,185 | 1,151 | 1,151 | -2.37% | 8,800 | - | -5.5% | - | - |
| 01/28 | 1,162 | 1,179 | 1,160 | 1,179 | +0.77% | 3,300 | - | -3.68% | - | - |
| 01/27 | 1,173 | 1,182 | 1,170 | 1,170 | 0% | 5,400 | - | -4.65% | - | - |
| 01/26 | 1,198 | 1,198 | 1,170 | 1,170 | -2.34% | 5,200 | - | -4.96% | - | - |
| 01/25 | 1,192 | 1,199 | 1,192 | 1,198 | +0.5% | 4,400 | - | -3% | - | - |
| 01/22 | 1,185 | 1,192 | 1,170 | 1,192 | +0.17% | 9,700 | - | -3.72% | - | - |
| 01/21 | 1,200 | 1,200 | 1,185 | 1,190 | -0.83% | 6,400 | - | -4.11% | - | - |
| 01/20 | 1,200 | 1,210 | 1,185 | 1,200 | 0% | 6,600 | - | -3.61% | - | - |
| 01/19 | 1,180 | 1,204 | 1,180 | 1,200 | +1.52% | 7,600 | - | -3.92% | - | - |
| 01/18 | 1,219 | 1,219 | 1,182 | 1,182 | -1.91% | 7,700 | - | -5.59% | - | - |
| 01/15 | 1,200 | 1,205 | 1,197 | 1,205 | +0.67% | 9,100 | - | -3.98% | - | - |
| 01/14 | 1,200 | 1,220 | 1,197 | 1,197 | -0.58% | 6,900 | - | -4.92% | - | - |
| 01/13 | 1,188 | 1,210 | 1,188 | 1,204 | -0.33% | 9,100 | - | -4.6% | - | - |
| 01/12 | 1,216 | 1,229 | 1,206 | 1,208 | -0.58% | 9,100 | - | -4.35% | - | - |
| 01/08 | 1,216 | 1,226 | 1,213 | 1,215 | -1.7% | 4,400 | - | -3.8% | - | - |
| 01/07 | 1,220 | 1,243 | 1,207 | 1,236 | +1.31% | 8,100 | - | -2.22% | - | - |
| 01/06 | 1,240 | 1,240 | 1,209 | 1,220 | -1.45% | 13,400 | - | -3.4% | - | - |
| 01/05 | 1,247 | 1,290 | 1,232 | 1,238 | -0.64% | 5,800 | - | -1.82% | - | - |
| 01/04 | 1,216 | 1,286 | 1,216 | 1,246 | 0% | 3,000 | - | -0.95% | - | - |
| 2009 |
| 12/30 | 1,247 | 1,275 | 1,246 | 1,246 | -1.66% | 5,300 | - | -0.72% | - | - |
| 12/29 | 1,281 | 1,282 | 1,230 | 1,267 | -1.09% | 5,000 | - | +1.2% | - | - |
| 12/28 | 1,271 | 1,292 | 1,265 | 1,281 | +0.79% | 3,700 | - | +2.56% | - | - |
| 12/25 | 1,286 | 1,286 | 1,271 | 1,271 | -1.17% | 3,700 | - | +2.01% | - | - |
| 12/24 | 1,325 | 1,325 | 1,286 | 1,286 | -1.76% | 1,500 | - | +3.29% | - | - |
| 12/22 | 1,290 | 1,330 | 1,261 | 1,309 | +1.71% | 5,900 | - | +5.31% | - | - |
| 12/21 | 1,296 | 1,296 | 1,287 | 1,287 | +2.47% | 2,000 | - | +3.87% | - | - |
| 12/18 | 1,250 | 1,259 | 1,250 | 1,256 | -0.95% | 3,600 | - | +1.62% | - | - |
| 12/17 | 1,300 | 1,300 | 1,268 | 1,268 | -1.25% | 4,600 | - | +2.67% | - | - |
| 12/16 | 1,259 | 1,284 | 1,259 | 1,284 | +1.99% | 7,900 | - | +4.05% | - | - |
| 12/15 | 1,276 | 1,276 | 1,252 | 1,259 | -1.33% | 3,200 | - | +2.03% | - | - |
| 12/14 | 1,307 | 1,307 | 1,267 | 1,276 | -0.85% | 7,800 | - | +3.49% | - | - |
| 12/11 | 1,290 | 1,290 | 1,244 | 1,287 | -0.16% | 13,800 | - | +4.38% | - | - |
| 12/10 | 1,285 | 1,291 | 1,264 | 1,289 | +0.39% | 2,600 | - | +4.71% | - | - |
| 12/09 | 1,262 | 1,295 | 1,262 | 1,284 | +1.74% | 4,100 | - | +4.31% | - | - |
| 12/08 | 1,337 | 1,339 | 1,261 | 1,262 | -3.44% | 9,900 | - | +2.52% | - | - |
| 12/07 | 1,290 | 1,325 | 1,290 | 1,307 | +3.73% | 17,800 | - | +6.09% | - | - |
| 12/04 | 1,239 | 1,260 | 1,239 | 1,260 | +1.78% | 4,100 | - | +2.52% | - | - |
| 12/03 | 1,211 | 1,238 | 1,210 | 1,238 | +2.31% | 7,400 | - | +0.81% | - | - |
| 12/02 | 1,215 | 1,220 | 1,200 | 1,210 | -2.02% | 4,400 | - | -1.71% | - | - |
| 12/01 | 1,224 | 1,235 | 1,200 | 1,235 | +1.23% | 7,900 | - | 0% | - | - |
| 11/30 | 1,155 | 1,220 | 1,131 | 1,220 | +4.63% | 7,800 | - | -1.29% | - | - |
| 11/27 | 1,180 | 1,180 | 1,159 | 1,166 | +0.26% | 3,400 | - | -5.89% | - | - |
| 11/26 | 1,156 | 1,176 | 1,152 | 1,163 | +0.61% | 1,100 | - | -6.44% | - | - |
| 11/25 | 1,172 | 1,172 | 1,146 | 1,156 | -1.28% | 4,900 | - | -7.37% | - | - |
| 11/24 | 1,195 | 1,195 | 1,127 | 1,171 | -1.43% | 5,200 | - | -6.54% | - | - |
| 11/20 | 1,184 | 1,210 | 1,184 | 1,188 | -2.86% | 2,000 | - | -5.56% | - | - |
| 11/19 | 1,246 | 1,246 | 1,181 | 1,223 | -1.37% | 3,300 | - | -3.09% | - | - |
| 11/18 | 1,246 | 1,248 | 1,212 | 1,240 | +1.14% | 4,800 | - | -1.82% | - | - |
| 11/17 | 1,210 | 1,233 | 1,210 | 1,226 | +1.49% | 3,600 | - | -3.01% | - | - |
| 11/16 | 1,203 | 1,242 | 1,202 | 1,208 | -2.11% | 1,300 | - | -4.51% | - | - |
| 11/13 | 1,232 | 1,239 | 1,213 | 1,234 | +0.16% | 3,200 | - | -2.53% | - | - |
| 11/12 | 1,238 | 1,238 | 1,211 | 1,232 | -0.48% | 4,300 | - | -2.84% | - | - |
| 11/11 | 1,269 | 1,281 | 1,235 | 1,238 | -2.67% | 1,800 | - | -2.37% | - | - |
| 11/10 | 1,231 | 1,280 | 1,226 | 1,272 | +2.33% | 5,300 | - | +0.32% | - | - |
| 11/09 | 1,249 | 1,272 | 1,242 | 1,243 | -2.05% | 5,000 | - | -1.82% | - | - |
| 11/06 | 1,251 | 1,270 | 1,247 | 1,269 | +1.76% | 3,900 | - | +0.32% | - | - |
| 11/05 | 1,279 | 1,279 | 1,242 | 1,247 | -2.88% | 3,300 | - | -1.34% | - | - |
| 11/04 | 1,255 | 1,286 | 1,246 | 1,284 | +0.16% | 2,500 | - | +1.66% | - | - |
| 11/02 | 1,285 | 1,285 | 1,277 | 1,282 | +0.08% | 4,000 | - | +1.67% | - | - |
| 10/30 | 1,266 | 1,298 | 1,266 | 1,281 | +2.4% | 5,900 | - | +1.91% | - | - |
| 10/29 | 1,234 | 1,267 | 1,233 | 1,251 | +1.38% | 9,200 | - | -0.32% | - | - |
| 10/28 | 1,310 | 1,310 | 1,232 | 1,234 | -5.87% | 6,600 | - | -1.36% | - | - |
| 10/27 | 1,330 | 1,330 | 1,238 | 1,311 | 0% | 14,400 | - | +4.88% | - | - |
| 10/26 | 1,239 | 1,320 | 1,239 | 1,311 | +4.21% | 16,800 | - | +5.3% | - | - |
| 10/23 | 1,275 | 1,308 | 1,253 | 1,258 | -1.33% | 10,600 | - | +1.37% | - | - |
| 10/22 | 1,261 | 1,279 | 1,242 | 1,275 | -0.39% | 4,900 | - | +2.91% | - | - |
| 10/21 | 1,273 | 1,280 | 1,273 | 1,280 | +0.31% | 2,000 | - | +3.56% | - | - |
| 10/20 | 1,298 | 1,299 | 1,275 | 1,276 | -1.77% | 5,500 | - | +3.49% | - | - |
| 10/19 | 1,295 | 1,300 | 1,279 | 1,299 | +0.54% | 6,200 | - | +5.52% | - | - |
| 10/16 | 1,311 | 1,311 | 1,291 | 1,292 | 0% | 5,500 | - | +5.21% | - | - |
| 10/15 | 1,250 | 1,295 | 1,250 | 1,292 | +3.36% | 11,900 | - | +5.56% | - | - |
| 10/14 | 1,250 | 1,250 | 1,193 | 1,250 | 0% | 7,600 | - | +2.29% | - | - |
| 10/13 | 1,248 | 1,250 | 1,240 | 1,250 | +0.08% | 3,600 | - | +2.38% | - | - |
| 10/09 | 1,250 | 1,250 | 1,215 | 1,249 | -0.16% | 2,500 | - | +2.38% | - | - |
| 10/08 | 1,267 | 1,267 | 1,237 | 1,251 | -1.26% | 3,000 | - | +2.46% | - | - |
| 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% | - | - |
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。
