進和（7607）の株価チャート
2010/09/08～2011/02/07
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 |
|---|
| 2011 |
| 02/07 | 1,000 | 1,007 | 992 | 994 | +0.2% | 12,400 | - | -0.6% | - | - |
| 02/04 | 986 | 998 | 986 | 992 | +0.71% | 4,000 | - | -0.7% | - | - |
| 02/03 | 988 | 993 | 980 | 985 | -0.4% | 3,200 | - | -1.4% | - | - |
| 02/02 | 998 | 999 | 983 | 989 | +0.61% | 4,400 | - | -0.9% | - | - |
| 02/01 | 986 | 986 | 983 | 983 | -0.3% | 2,400 | - | -1.5% | - | - |
| 01/31 | 990 | 990 | 980 | 986 | -0.4% | 4,000 | - | -1.3% | - | - |
| 01/28 | 1,008 | 1,010 | 990 | 990 | -1.69% | 8,800 | - | -1% | - | - |
| 01/27 | 1,003 | 1,016 | 1,002 | 1,007 | +0.5% | 1,400 | - | +0.5% | - | - |
| 01/26 | 1,020 | 1,020 | 1,002 | 1,002 | -1.47% | 4,400 | - | -0.1% | - | - |
| 01/25 | 1,007 | 1,018 | 1,006 | 1,017 | +1.09% | 6,500 | - | +1.19% | - | - |
| 01/24 | 1,010 | 1,010 | 997 | 1,006 | +1.11% | 4,600 | - | 0% | - | - |
| 01/21 | 1,018 | 1,018 | 995 | 995 | -2.26% | 4,700 | - | -1.19% | - | - |
| 01/20 | 1,019 | 1,019 | 1,012 | 1,018 | -0.1% | 2,700 | - | +0.99% | - | - |
| 01/19 | 1,014 | 1,019 | 1,008 | 1,019 | +0.89% | 3,900 | - | +1.19% | - | - |
| 01/18 | 1,000 | 1,010 | 1,000 | 1,010 | +1.3% | 1,400 | - | +0.3% | - | - |
| 01/17 | 1,013 | 1,013 | 996 | 997 | -0.1% | 2,600 | - | -0.99% | - | - |
| 01/14 | 998 | 1,012 | 998 | 998 | 0% | 4,400 | - | -0.89% | - | - |
| 01/13 | 1,015 | 1,015 | 998 | 998 | +0.2% | 9,700 | - | -0.89% | - | - |
| 01/12 | 1,015 | 1,015 | 996 | 996 | -1.58% | 7,600 | - | -0.99% | - | - |
| 01/11 | 1,009 | 1,012 | 995 | 1,012 | +1.71% | 4,700 | - | +0.9% | - | - |
| 01/07 | 1,035 | 1,036 | 995 | 995 | -1.29% | 5,000 | - | -0.5% | - | - |
| 01/06 | 1,002 | 1,016 | 1,002 | 1,008 | +0.6% | 1,900 | - | +1.1% | - | - |
| 01/05 | 984 | 1,006 | 984 | 1,002 | -0.6% | 2,300 | - | +0.8% | - | - |
| 01/04 | 1,012 | 1,012 | 952 | 1,008 | +2.65% | 7,000 | - | +1.82% | - | - |
| 2010 |
| 12/30 | 990 | 990 | 979 | 982 | -0.71% | 1,600 | - | -0.41% | - | - |
| 12/29 | 980 | 999 | 966 | 989 | +0.92% | 4,500 | - | +0.61% | - | - |
| 12/28 | 970 | 1,027 | 963 | 980 | +1.03% | 6,900 | - | +0.1% | - | - |
| 12/27 | 1,000 | 1,000 | 961 | 970 | -0.51% | 6,500 | - | -0.72% | - | - |
| 12/24 | 1,006 | 1,007 | 974 | 975 | -3.08% | 9,700 | - | 0% | - | - |
| 12/22 | 1,002 | 1,018 | 1,002 | 1,006 | -2.52% | 4,000 | - | +3.5% | - | - |
| 12/21 | 1,024 | 1,034 | 1,023 | 1,032 | 0% | 6,700 | - | +6.61% | - | - |
| 12/20 | 1,027 | 1,035 | 1,025 | 1,032 | -0.77% | 5,400 | - | +7.05% | - | - |
| 12/17 | 1,037 | 1,042 | 1,027 | 1,040 | +0.29% | 7,500 | - | +8.45% | - | - |
| 12/16 | 1,040 | 1,040 | 1,024 | 1,037 | +0.29% | 8,200 | - | +8.59% | - | - |
| 12/15 | 1,043 | 1,043 | 1,023 | 1,034 | -0.39% | 7,300 | - | +8.73% | - | - |
| 12/14 | 1,024 | 1,038 | 1,023 | 1,038 | +1.27% | 6,400 | - | +9.61% | - | - |
| 12/13 | 997 | 1,025 | 989 | 1,025 | +2.91% | 4,800 | - | +8.7% | - | - |
| 12/10 | 1,000 | 1,003 | 996 | 996 | -0.8% | 20,100 | - | +6.18% | - | - |
| 12/09 | 1,024 | 1,024 | 1,000 | 1,004 | -1.57% | 5,300 | - | +7.84% | - | - |
| 12/08 | 1,000 | 1,020 | 981 | 1,020 | +0.99% | 9,800 | - | +10.51% | - | - |
| 12/07 | 1,023 | 1,023 | 960 | 1,010 | +1.71% | 14,900 | - | +10.5% | - | - |
| 12/06 | 990 | 1,000 | 990 | 993 | +3.44% | 17,600 | - | +9.6% | - | - |
| 12/03 | 950 | 960 | 946 | 960 | +2.35% | 6,400 | - | +6.9% | - | - |
| 12/02 | 946 | 948 | 931 | 938 | +0.75% | 5,300 | - | +5.16% | - | - |
| 12/01 | 921 | 947 | 916 | 931 | +1.75% | 3,100 | - | +4.96% | - | - |
| 11/30 | 926 | 932 | 915 | 915 | -1.19% | 4,100 | - | +3.74% | - | - |
| 11/29 | 900 | 932 | 900 | 926 | +1.87% | 4,400 | - | +5.47% | - | - |
| 11/26 | 904 | 923 | 904 | 909 | +0.55% | 1,300 | - | +4.12% | - | - |
| 11/25 | 902 | 924 | 900 | 904 | +0.44% | 5,900 | - | +4.03% | - | - |
| 11/24 | 905 | 905 | 897 | 900 | -0.66% | 4,200 | - | +3.69% | - | - |
| 11/22 | 910 | 920 | 905 | 906 | -0.77% | 2,200 | - | +4.38% | - | - |
| 11/19 | 930 | 930 | 913 | 913 | -1.83% | 3,400 | - | +5.43% | - | - |
| 11/18 | 903 | 933 | 903 | 930 | +3.22% | 6,000 | - | +7.39% | - | - |
| 11/17 | 906 | 920 | 900 | 901 | -0.88% | 3,900 | - | +4.28% | - | - |
| 11/16 | 934 | 934 | 909 | 909 | -1.09% | 2,800 | - | +5.09% | - | - |
| 11/15 | 915 | 920 | 912 | 919 | +0.77% | 2,900 | - | +6.12% | - | - |
| 11/12 | 923 | 923 | 898 | 912 | -2.77% | 4,300 | - | +4.95% | - | - |
| 11/11 | 940 | 964 | 934 | 938 | -0.11% | 4,600 | - | +7.69% | - | - |
| 11/10 | 920 | 955 | 920 | 939 | +0.43% | 6,400 | - | +7.68% | - | - |
| 11/09 | 950 | 950 | 934 | 935 | -0.21% | 4,000 | - | +7.22% | - | - |
| 11/08 | 926 | 937 | 926 | 937 | +4.58% | 12,000 | - | +7.21% | - | - |
| 11/05 | 839 | 905 | 839 | 896 | +7.43% | 12,400 | - | +2.4% | - | - |
| 11/04 | 808 | 846 | 800 | 834 | +3.6% | 10,500 | - | -5.23% | - | - |
| 11/02 | 787 | 805 | 781 | 805 | +2.29% | 4,400 | - | -9.24% | - | - |
| 11/01 | 799 | 799 | 787 | 787 | -1.75% | 3,800 | - | -11.97% | - | - |
| 10/29 | 805 | 807 | 801 | 801 | -0.87% | 5,300 | - | -11.2% | - | - |
| 10/28 | 818 | 818 | 806 | 808 | +0.37% | 11,900 | - | -11.11% | - | - |
| 10/27 | 816 | 831 | 805 | 805 | -1.35% | 7,400 | - | -12.12% | - | - |
| 10/26 | 835 | 836 | 813 | 816 | +1.37% | 5,200 | - | -11.59% | - | - |
| 10/25 | 806 | 811 | 805 | 805 | 0% | 4,100 | - | -13.44% | - | - |
| 10/22 | 804 | 814 | 804 | 805 | 0% | 5,300 | - | -14.18% | - | - |
| 10/21 | 827 | 827 | 804 | 805 | -2.54% | 5,200 | - | -14.81% | - | - |
| 10/20 | 841 | 848 | 823 | 826 | -5.17% | 11,800 | - | -13.14% | - | - |
| 10/19 | 885 | 893 | 871 | 871 | -1.58% | 5,300 | - | -8.89% | - | - |
| 10/18 | 878 | 893 | 859 | 885 | +0.68% | 5,500 | - | -7.81% | - | - |
| 10/15 | 896 | 900 | 879 | 879 | -1.9% | 6,900 | - | -8.63% | - | - |
| 10/14 | 895 | 907 | 893 | 896 | +0.56% | 5,700 | - | -7.15% | - | - |
| 10/13 | 911 | 912 | 890 | 891 | -3.36% | 8,300 | - | -7.86% | - | - |
| 10/12 | 960 | 960 | 922 | 922 | -2.43% | 5,300 | - | -4.85% | - | - |
| 10/08 | 955 | 977 | 945 | 945 | -2.58% | 6,900 | - | -2.68% | - | - |
| 10/07 | 958 | 974 | 958 | 970 | -0.31% | 4,300 | - | 0% | - | - |
| 10/06 | 975 | 978 | 973 | 973 | -0.21% | 5,700 | - | +0.31% | - | - |
| 10/05 | 938 | 979 | 938 | 975 | +4.39% | 4,500 | - | +0.41% | - | - |
| 10/04 | 970 | 971 | 934 | 934 | -3.91% | 3,300 | - | -3.91% | - | - |
| 10/01 | 979 | 981 | 961 | 972 | -0.72% | 3,400 | - | -0.31% | - | - |
| 09/30 | 1,000 | 1,000 | 977 | 979 | -3.26% | 4,100 | - | +0.31% | - | - |
| 09/29 | 996 | 1,012 | 990 | 1,012 | +1.4% | 5,800 | - | +3.58% | - | - |
| 09/28 | 980 | 998 | 980 | 998 | +0.4% | 4,300 | - | +2.15% | - | - |
| 09/27 | 995 | 995 | 969 | 994 | +1.43% | 6,300 | - | +1.74% | - | - |
| 09/24 | 980 | 992 | 980 | 980 | 0% | 2,000 | - | +0.2% | - | - |
| 09/22 | 968 | 980 | 968 | 980 | 0% | 1,600 | - | +0.1% | - | - |
| 09/21 | 988 | 998 | 980 | 980 | -1.11% | 2,100 | - | 0% | - | - |
| 09/17 | 983 | 1,000 | 982 | 991 | +0.81% | 4,600 | - | +1.02% | - | - |
| 09/16 | 1,000 | 1,000 | 983 | 983 | -1.6% | 2,700 | - | +0.1% | - | - |
| 09/15 | 990 | 1,000 | 984 | 999 | +2.25% | 7,200 | - | +1.73% | - | - |
| 09/14 | 980 | 980 | 966 | 977 | +1.24% | 2,000 | - | -0.51% | - | - |
| 09/13 | 951 | 968 | 946 | 965 | +1.47% | 2,900 | - | -2.03% | - | - |
| 09/10 | 975 | 984 | 950 | 951 | -0.83% | 15,600 | - | -3.74% | - | - |
| 09/09 | 950 | 959 | 936 | 959 | +2.24% | 3,000 | - | -3.23% | - | - |
| 09/08 | 947 | 947 | 934 | 938 | -2.49% | 2,000 | - | -5.63% | - | - |
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。
