進和（7607）の株価チャート
2009/12/07～2010/05/07
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 |
|---|
| 2010 |
| 05/07 | 1,096 | 1,100 | 1,090 | 1,093 | -0.27% | 15,900 | - | +3.21% | - | - |
| 05/06 | 1,098 | 1,115 | 1,094 | 1,096 | +0.18% | 20,600 | - | +3.79% | - | - |
| 04/30 | 1,096 | 1,097 | 1,094 | 1,094 | +0.18% | 8,800 | - | +3.89% | - | - |
| 04/28 | 1,094 | 1,099 | 1,090 | 1,092 | -0.36% | 18,300 | - | +4% | - | - |
| 04/27 | 1,105 | 1,106 | 1,086 | 1,096 | -0.81% | 6,300 | - | +4.78% | - | - |
| 04/26 | 1,086 | 1,108 | 1,086 | 1,105 | +1.66% | 18,800 | - | +5.94% | - | - |
| 04/23 | 1,085 | 1,095 | 1,085 | 1,087 | +0.18% | 7,400 | - | +4.72% | - | - |
| 04/22 | 1,084 | 1,092 | 1,065 | 1,085 | +0.56% | 16,300 | - | +4.83% | - | - |
| 04/21 | 1,049 | 1,082 | 1,049 | 1,079 | +4.35% | 11,900 | - | +4.55% | - | - |
| 04/20 | 1,031 | 1,040 | 1,030 | 1,034 | +1.37% | 10,000 | - | +0.49% | - | - |
| 04/19 | 1,050 | 1,053 | 980 | 1,020 | -2.86% | 32,600 | - | -0.78% | - | - |
| 04/16 | 1,057 | 1,057 | 1,050 | 1,050 | -0.66% | 7,100 | - | +2.04% | - | - |
| 04/15 | 1,068 | 1,071 | 1,055 | 1,057 | -0.09% | 11,700 | - | +2.72% | - | - |
| 04/14 | 1,085 | 1,087 | 1,055 | 1,058 | +0.19% | 9,800 | - | +3.02% | - | - |
| 04/13 | 1,066 | 1,066 | 1,051 | 1,056 | -0.38% | 8,000 | - | +2.92% | - | - |
| 04/12 | 1,062 | 1,099 | 1,053 | 1,060 | -0.19% | 19,300 | - | +3.41% | - | - |
| 04/09 | 1,049 | 1,062 | 1,049 | 1,062 | +1.63% | 12,300 | - | +3.91% | - | - |
| 04/08 | 1,060 | 1,060 | 1,041 | 1,045 | -0.57% | 12,900 | - | +2.45% | - | - |
| 04/07 | 1,059 | 1,059 | 1,040 | 1,051 | +1.25% | 12,300 | - | +3.14% | - | - |
| 04/06 | 1,035 | 1,049 | 1,035 | 1,038 | +0.48% | 12,200 | - | +1.96% | - | - |
| 04/05 | 1,030 | 1,040 | 1,030 | 1,033 | +0.78% | 15,400 | - | +1.47% | - | - |
| 04/02 | 1,029 | 1,030 | 1,023 | 1,025 | +0.89% | 10,500 | - | +0.79% | - | - |
| 04/01 | 1,017 | 1,021 | 1,015 | 1,016 | 0% | 10,800 | - | -0.2% | - | - |
| 03/31 | 1,020 | 1,029 | 1,016 | 1,016 | -0.39% | 14,300 | - | -0.29% | - | - |
| 03/30 | 1,019 | 1,029 | 1,012 | 1,020 | +0.1% | 11,400 | - | 0% | - | - |
| 03/29 | 1,016 | 1,025 | 1,010 | 1,019 | -1.07% | 4,800 | - | -0.39% | - | - |
| 03/26 | 1,009 | 1,030 | 1,007 | 1,030 | +2.18% | 26,800 | - | +0.68% | - | - |
| 03/25 | 1,011 | 1,028 | 1,006 | 1,008 | 0% | 25,200 | - | -1.66% | - | - |
| 03/24 | 1,005 | 1,012 | 1,001 | 1,008 | +0.7% | 14,400 | - | -1.85% | - | - |
| 03/23 | 1,001 | 1,006 | 999 | 1,001 | 0% | 14,200 | - | -2.53% | - | - |
| 03/19 | 1,016 | 1,016 | 999 | 1,001 | -0.2% | 17,800 | - | -2.63% | - | - |
| 03/18 | 1,007 | 1,009 | 1,003 | 1,003 | -0.4% | 10,400 | - | -2.53% | - | - |
| 03/17 | 1,005 | 1,009 | 1,004 | 1,007 | +0.5% | 9,700 | - | -2.14% | - | - |
| 03/16 | 1,020 | 1,020 | 1,002 | 1,002 | -0.99% | 18,100 | - | -2.62% | - | - |
| 03/15 | 1,055 | 1,063 | 1,012 | 1,012 | -3.53% | 18,800 | - | -1.75% | - | - |
| 03/12 | 1,058 | 1,058 | 1,000 | 1,049 | +0.38% | 20,900 | - | +1.65% | - | - |
| 03/11 | 1,040 | 1,045 | 1,021 | 1,045 | +2.85% | 3,900 | - | +1.06% | - | - |
| 03/10 | 1,017 | 1,039 | 1,016 | 1,016 | -0.1% | 6,200 | - | -1.93% | - | - |
| 03/09 | 1,015 | 1,035 | 1,015 | 1,017 | -1.17% | 5,600 | - | -2.12% | - | - |
| 03/08 | 1,034 | 1,040 | 1,014 | 1,029 | +2.69% | 8,200 | - | -1.34% | - | - |
| 03/05 | 1,004 | 1,014 | 1,002 | 1,002 | 0% | 6,800 | - | -4.39% | - | - |
| 03/04 | 1,010 | 1,010 | 1,000 | 1,002 | -1.57% | 8,500 | - | -5.02% | - | - |
| 03/03 | 1,017 | 1,022 | 1,011 | 1,018 | -1.07% | 5,000 | - | -4.05% | - | - |
| 03/02 | 1,018 | 1,029 | 1,008 | 1,029 | -0.1% | 7,600 | - | -3.65% | - | - |
| 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% | - | - |
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。
