進和（7607）の株価チャート
2010/12/01～2011/04/27
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 |
| 04/27 | 875 | 888 | 873 | 873 | -0.23% | 13,200 | - | -3.22% | - | - |
| 04/26 | 910 | 910 | 871 | 875 | -1.91% | 9,100 | - | -2.99% | - | - |
| 04/25 | 882 | 893 | 882 | 892 | +1.13% | 4,000 | - | -1.11% | - | - |
| 04/22 | 890 | 890 | 881 | 882 | -0.79% | 4,900 | - | -2.11% | - | - |
| 04/21 | 891 | 898 | 885 | 889 | -0.22% | 4,600 | - | -0.89% | - | - |
| 04/20 | 908 | 908 | 891 | 891 | -0.45% | 3,000 | - | 0% | - | - |
| 04/19 | 895 | 898 | 893 | 895 | -0.89% | 2,900 | - | +1.36% | - | - |
| 04/18 | 903 | 910 | 894 | 903 | +1.69% | 2,600 | - | +2.61% | - | - |
| 04/15 | 888 | 908 | 886 | 888 | -1.66% | 7,700 | - | +0.91% | - | - |
| 04/14 | 899 | 910 | 898 | 903 | +0.44% | 4,500 | - | +2.38% | - | - |
| 04/13 | 901 | 916 | 899 | 899 | -0.11% | 3,500 | - | +1.7% | - | - |
| 04/12 | 919 | 934 | 900 | 900 | -5.06% | 6,300 | - | +1.58% | - | - |
| 04/11 | 947 | 955 | 931 | 948 | -1.46% | 4,800 | - | +6.64% | - | - |
| 04/08 | 902 | 964 | 902 | 962 | +7.01% | 11,600 | - | +7.97% | - | - |
| 04/07 | 917 | 920 | 896 | 899 | +1.35% | 4,800 | - | +0.78% | - | - |
| 04/06 | 876 | 892 | 876 | 887 | +1.26% | 3,000 | - | -0.89% | - | - |
| 04/05 | 910 | 910 | 874 | 876 | -3.74% | 3,400 | - | -2.45% | - | - |
| 04/04 | 902 | 916 | 902 | 910 | -2.15% | 4,600 | - | +0.78% | - | - |
| 04/01 | 925 | 943 | 925 | 930 | -4.12% | 4,200 | - | +2.65% | - | - |
| 03/31 | 980 | 980 | 919 | 970 | +2.21% | 6,600 | - | +6.83% | - | - |
| 03/30 | 930 | 949 | 923 | 949 | +3.72% | 6,900 | - | +4.52% | - | - |
| 03/29 | 868 | 918 | 868 | 915 | +5.41% | 8,700 | - | +0.55% | - | - |
| 03/28 | 865 | 884 | 864 | 868 | +0.35% | 2,600 | - | -5.03% | - | - |
| 03/25 | 875 | 875 | 860 | 865 | -1.14% | 6,900 | - | -5.88% | - | - |
| 03/24 | 873 | 884 | 860 | 875 | -1.02% | 5,200 | - | -5.41% | - | - |
| 03/23 | 868 | 888 | 868 | 884 | +1.03% | 3,400 | - | -4.84% | - | - |
| 03/22 | 875 | 891 | 870 | 875 | +1.74% | 5,500 | - | -6.32% | - | - |
| 03/18 | 804 | 865 | 804 | 860 | +8.04% | 7,200 | - | -8.41% | - | - |
| 03/17 | 703 | 815 | 687 | 796 | +10.86% | 14,600 | - | -15.68% | - | - |
| 03/16 | 673 | 718 | 657 | 718 | +1.41% | 17,200 | - | -24.58% | - | - |
| 03/15 | 780 | 790 | 654 | 708 | -11.5% | 16,600 | - | -26.48% | - | - |
| 03/14 | 765 | 815 | 765 | 800 | -12.57% | 20,400 | - | -17.95% | - | - |
| 03/11 | 930 | 935 | 915 | 915 | -1.93% | 26,600 | - | -6.82% | - | - |
| 03/10 | 959 | 960 | 931 | 933 | -2.81% | 5,700 | - | -5.28% | - | - |
| 03/09 | 984 | 986 | 960 | 960 | +0.1% | 3,400 | - | -2.74% | - | - |
| 03/08 | 976 | 978 | 959 | 959 | -0.21% | 3,800 | - | -2.94% | - | - |
| 03/07 | 981 | 981 | 960 | 961 | -3.03% | 9,200 | - | -2.83% | - | - |
| 03/04 | 992 | 993 | 990 | 991 | +0.3% | 3,800 | - | +0.1% | - | - |
| 03/03 | 970 | 993 | 970 | 988 | +1.86% | 1,800 | - | -0.3% | - | - |
| 03/02 | 980 | 996 | 970 | 970 | -1.52% | 5,700 | - | -2.22% | - | - |
| 03/01 | 985 | 999 | 981 | 985 | -0.1% | 4,900 | - | -0.91% | - | - |
| 02/28 | 981 | 990 | 977 | 986 | +0.51% | 2,000 | - | -0.8% | - | - |
| 02/25 | 976 | 985 | 976 | 981 | +0.51% | 5,100 | - | -1.41% | - | - |
| 02/24 | 981 | 988 | 976 | 976 | -1.51% | 6,600 | - | -2.01% | - | - |
| 02/23 | 1,000 | 1,018 | 991 | 991 | -0.9% | 7,300 | - | -0.7% | - | - |
| 02/22 | 1,001 | 1,010 | 1,000 | 1,000 | -0.5% | 4,700 | - | +0.1% | - | - |
| 02/21 | 1,005 | 1,005 | 997 | 1,005 | +0.8% | 3,000 | - | +0.6% | - | - |
| 02/18 | 1,005 | 1,005 | 996 | 997 | -0.7% | 3,200 | - | -0.1% | - | - |
| 02/17 | 999 | 1,004 | 997 | 1,004 | +1.21% | 10,400 | - | +0.6% | - | - |
| 02/16 | 992 | 1,000 | 992 | 992 | +0.1% | 3,900 | - | -0.6% | - | - |
| 02/15 | 1,000 | 1,003 | 991 | 991 | -0.9% | 8,300 | - | -0.8% | - | - |
| 02/14 | 998 | 1,000 | 997 | 1,000 | +0.2% | 2,600 | - | +0.1% | - | - |
| 02/10 | 991 | 998 | 990 | 998 | -0.1% | 3,800 | - | -0.1% | - | - |
| 02/09 | 989 | 999 | 989 | 999 | +1.01% | 4,400 | - | 0% | - | - |
| 02/08 | 999 | 999 | 989 | 989 | -0.5% | 5,600 | - | -1.1% | - | - |
| 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% | - | - |
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。
