進和（7607）の株価チャート
2010/02/08～2010/07/05
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 |
| 07/05 | 1,010 | 1,022 | 1,010 | 1,013 | +0.8% | 3,000 | - | -2.5% | - | - |
| 07/02 | 1,007 | 1,036 | 1,004 | 1,005 | -0.1% | 4,900 | - | -3.27% | - | - |
| 07/01 | 1,011 | 1,011 | 1,002 | 1,006 | -0.3% | 4,600 | - | -3.18% | - | - |
| 06/30 | 1,003 | 1,022 | 1,003 | 1,009 | -2.23% | 5,700 | - | -2.98% | - | - |
| 06/29 | 1,038 | 1,040 | 1,010 | 1,032 | -0.67% | 11,200 | - | -0.86% | - | - |
| 06/28 | 1,096 | 1,096 | 1,037 | 1,039 | -2.53% | 3,600 | - | -0.1% | - | - |
| 06/25 | 1,062 | 1,070 | 1,050 | 1,066 | +0.38% | 4,900 | - | +2.6% | - | - |
| 06/24 | 1,046 | 1,062 | 1,043 | 1,062 | +1.53% | 900 | - | +2.41% | - | - |
| 06/23 | 1,060 | 1,095 | 1,046 | 1,046 | -1.32% | 4,400 | - | +0.97% | - | - |
| 06/22 | 1,095 | 1,095 | 1,057 | 1,060 | -3.2% | 4,000 | - | +2.32% | - | - |
| 06/21 | 1,070 | 1,097 | 1,050 | 1,095 | +3.79% | 4,100 | - | +5.59% | - | - |
| 06/18 | 1,072 | 1,072 | 1,055 | 1,055 | -1.77% | 1,800 | - | +1.74% | - | - |
| 06/17 | 1,060 | 1,074 | 1,060 | 1,074 | +0.94% | 3,100 | - | +3.37% | - | - |
| 06/16 | 1,065 | 1,065 | 1,050 | 1,064 | +2.7% | 4,300 | - | +2.31% | - | - |
| 06/15 | 1,028 | 1,042 | 1,020 | 1,036 | +0.78% | 2,500 | - | -0.48% | - | - |
| 06/14 | 1,022 | 1,028 | 1,022 | 1,028 | -0.1% | 2,500 | - | -1.44% | - | - |
| 06/11 | 1,015 | 1,046 | 1,015 | 1,029 | +0.88% | 13,200 | - | -1.53% | - | - |
| 06/10 | 1,040 | 1,040 | 1,020 | 1,020 | -0.58% | 3,800 | - | -2.58% | - | - |
| 06/09 | 1,028 | 1,030 | 1,013 | 1,026 | -2.84% | 5,300 | - | -2.29% | - | - |
| 06/08 | 1,041 | 1,088 | 1,040 | 1,056 | -0.38% | 4,900 | - | +0.28% | - | - |
| 06/07 | 1,068 | 1,100 | 1,060 | 1,060 | +2.12% | 25,500 | - | +0.57% | - | - |
| 06/04 | 1,031 | 1,041 | 1,029 | 1,038 | +1.07% | 6,100 | - | -1.7% | - | - |
| 06/03 | 1,020 | 1,043 | 1,020 | 1,027 | +0.69% | 5,000 | - | -3.02% | - | - |
| 06/02 | 1,010 | 1,021 | 1,008 | 1,020 | +0.1% | 3,800 | - | -3.86% | - | - |
| 06/01 | 1,028 | 1,028 | 1,009 | 1,019 | +0.79% | 2,100 | - | -4.23% | - | - |
| 05/31 | 1,008 | 1,028 | 1,008 | 1,011 | +0.4% | 2,400 | - | -5.16% | - | - |
| 05/28 | 1,021 | 1,021 | 1,003 | 1,007 | -2.14% | 18,800 | - | -5.62% | - | - |
| 05/27 | 1,020 | 1,029 | 1,018 | 1,029 | +0.88% | 13,900 | - | -3.56% | - | - |
| 05/26 | 1,052 | 1,052 | 1,020 | 1,020 | -0.39% | 14,500 | - | -4.49% | - | - |
| 05/25 | 1,013 | 1,027 | 1,013 | 1,024 | +1.19% | 7,900 | - | -4.3% | - | - |
| 05/24 | 1,011 | 1,018 | 1,011 | 1,012 | +0.2% | 9,300 | - | -5.51% | - | - |
| 05/21 | 1,030 | 1,030 | 1,010 | 1,010 | -2.23% | 15,700 | - | -5.87% | - | - |
| 05/20 | 1,044 | 1,044 | 1,031 | 1,033 | -1.05% | 3,900 | - | -3.91% | - | - |
| 05/19 | 1,080 | 1,080 | 1,020 | 1,044 | -4.48% | 15,000 | - | -2.97% | - | - |
| 05/18 | 1,092 | 1,104 | 1,067 | 1,093 | +0.09% | 7,100 | - | +1.58% | - | - |
| 05/17 | 1,093 | 1,100 | 1,092 | 1,092 | -0.09% | 13,400 | - | +1.68% | - | - |
| 05/14 | 1,100 | 1,106 | 1,083 | 1,093 | -0.55% | 14,000 | - | +1.96% | - | - |
| 05/13 | 1,109 | 1,109 | 1,095 | 1,099 | +0.27% | 3,900 | - | +2.71% | - | - |
| 05/12 | 1,092 | 1,109 | 1,090 | 1,096 | +0.46% | 8,000 | - | +2.72% | - | - |
| 05/11 | 1,081 | 1,113 | 1,080 | 1,091 | +2.15% | 16,600 | - | +2.54% | - | - |
| 05/10 | 1,054 | 1,076 | 1,042 | 1,068 | -2.29% | 6,800 | - | +0.66% | - | - |
| 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% | - | - |
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。
