進和（7607）の株価チャート
2011/01/26～2011/06/22
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 |
| 06/22 | 871 | 888 | 870 | 877 | +0.57% | 7,200 | - | +0.46% | - | - |
| 06/21 | 871 | 875 | 870 | 872 | +0.23% | 6,500 | - | -0.11% | - | - |
| 06/20 | 880 | 880 | 869 | 870 | +0.58% | 4,300 | - | -0.23% | - | - |
| 06/17 | 869 | 875 | 865 | 865 | -0.35% | 10,900 | - | -0.8% | - | - |
| 06/16 | 876 | 877 | 868 | 868 | -0.91% | 9,100 | - | -0.46% | - | - |
| 06/15 | 885 | 885 | 876 | 876 | -1.02% | 7,500 | - | +0.34% | - | - |
| 06/14 | 876 | 888 | 875 | 885 | +1.14% | 5,000 | - | +1.26% | - | - |
| 06/13 | 875 | 877 | 869 | 875 | -1.69% | 9,700 | - | 0% | - | - |
| 06/10 | 897 | 897 | 876 | 890 | +2.06% | 14,600 | - | +1.6% | - | - |
| 06/09 | 869 | 875 | 869 | 872 | -0.8% | 12,200 | - | -0.46% | - | - |
| 06/08 | 895 | 895 | 879 | 879 | -0.9% | 4,900 | - | +0.23% | - | - |
| 06/07 | 888 | 890 | 878 | 887 | +0.45% | 14,000 | - | +1.14% | - | - |
| 06/06 | 886 | 886 | 875 | 883 | +1.38% | 26,100 | - | +0.68% | - | - |
| 06/03 | 870 | 877 | 870 | 871 | +0.35% | 6,000 | - | -0.57% | - | - |
| 06/02 | 870 | 875 | 864 | 868 | -0.8% | 16,000 | - | -1.03% | - | - |
| 06/01 | 877 | 877 | 869 | 875 | +0.81% | 6,400 | - | -0.34% | - | - |
| 05/31 | 865 | 873 | 865 | 868 | +0.58% | 10,000 | - | -1.14% | - | - |
| 05/30 | 861 | 869 | 861 | 863 | +0.35% | 17,400 | - | -1.82% | - | - |
| 05/27 | 864 | 869 | 860 | 860 | -0.81% | 20,500 | - | -2.27% | - | - |
| 05/26 | 876 | 876 | 867 | 867 | +0.46% | 6,300 | - | -1.7% | - | - |
| 05/25 | 873 | 873 | 863 | 863 | -1.03% | 13,100 | - | -2.27% | - | - |
| 05/24 | 872 | 879 | 870 | 872 | 0% | 2,500 | - | -1.47% | - | - |
| 05/23 | 878 | 878 | 866 | 872 | +0.35% | 3,100 | - | -1.58% | - | - |
| 05/20 | 870 | 880 | 869 | 869 | -0.11% | 4,400 | - | -2.03% | - | - |
| 05/19 | 892 | 893 | 870 | 870 | -1.02% | 3,400 | - | -2.25% | - | - |
| 05/18 | 863 | 879 | 856 | 879 | +1.85% | 7,000 | - | -1.68% | - | - |
| 05/17 | 855 | 875 | 855 | 863 | +0.23% | 3,700 | - | -3.47% | - | - |
| 05/16 | 902 | 902 | 861 | 861 | +0.47% | 5,100 | - | -3.8% | - | - |
| 05/13 | 895 | 896 | 855 | 857 | -4.03% | 11,800 | - | -4.35% | - | - |
| 05/12 | 899 | 900 | 890 | 893 | -0.67% | 5,700 | - | -0.56% | - | - |
| 05/11 | 929 | 930 | 899 | 899 | -1.43% | 3,400 | - | -0.11% | - | - |
| 05/10 | 894 | 912 | 894 | 912 | +0.33% | 1,700 | - | +1.11% | - | - |
| 05/09 | 910 | 910 | 907 | 909 | +1% | 3,000 | - | +0.55% | - | - |
| 05/06 | 887 | 905 | 887 | 900 | +1.47% | 7,300 | - | -0.44% | - | - |
| 05/02 | 887 | 891 | 881 | 887 | +0.8% | 6,100 | - | -1.77% | - | - |
| 04/28 | 884 | 888 | 870 | 880 | +0.8% | 10,400 | - | -2.44% | - | - |
| 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% | - | - |
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。
