進和（7607）の株価チャート
2012/12/04～2013/05/07
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 |
|---|
| 2013 |
| 05/07 | 1,211 | 1,235 | 1,200 | 1,209 | +2.03% | 19,600 | 174億2812万 | +5.59% | 13.52 | 1.13 |
| 05/02 | 1,177 | 1,192 | 1,177 | 1,185 | +0.94% | 9,200 | 170億8215万 | +4.04% | 13.25 | 1.1 |
| 05/01 | 1,181 | 1,190 | 1,173 | 1,174 | -0.84% | 11,400 | 169億2358万 | +3.44% | 13.13 | 1.09 |
| 04/30 | 1,182 | 1,194 | 1,182 | 1,184 | +0.17% | 8,600 | 170億6773万 | +4.59% | 13.24 | 1.1 |
| 04/26 | 1,187 | 1,188 | 1,179 | 1,182 | -0.08% | 12,600 | 170億3890万 | +4.79% | 13.22 | 1.1 |
| 04/25 | 1,174 | 1,185 | 1,174 | 1,183 | +0.77% | 11,300 | 170億5332万 | +5.25% | 13.23 | 1.1 |
| 04/24 | 1,167 | 1,183 | 1,165 | 1,174 | +0.69% | 10,300 | 169億2358万 | +4.82% | 13.13 | 1.09 |
| 04/23 | 1,154 | 1,168 | 1,151 | 1,166 | +0.52% | 10,600 | 168億826万 | +4.48% | 13.04 | 1.09 |
| 04/22 | 1,140 | 1,180 | 1,140 | 1,160 | +2.02% | 10,400 | 167億2177万 | +4.32% | 12.97 | 1.08 |
| 04/19 | 1,150 | 1,170 | 1,137 | 1,137 | -1.13% | 15,200 | 163億9021万 | +2.62% | 12.71 | 1.06 |
| 04/18 | 1,160 | 1,162 | 1,145 | 1,150 | -1.63% | 11,600 | 165億7761万 | +4.17% | 12.86 | 1.07 |
| 04/17 | 1,165 | 1,188 | 1,162 | 1,169 | +0.34% | 10,900 | 168億5150万 | +6.18% | 13.07 | 1.09 |
| 04/16 | 1,175 | 1,175 | 1,145 | 1,165 | -0.85% | 12,800 | 167億9384万 | +6.2% | 13.03 | 1.08 |
| 04/15 | 1,195 | 1,199 | 1,169 | 1,175 | -0.59% | 17,000 | 169億3799万 | +7.4% | 13.14 | 1.09 |
| 04/12 | 1,200 | 1,235 | 1,180 | 1,182 | -0.25% | 29,600 | 170億3890万 | +8.44% | 13.22 | 1.1 |
| 04/11 | 1,175 | 1,190 | 1,151 | 1,185 | +1.72% | 16,700 | 170億8215万 | +9.22% | 13.25 | 1.1 |
| 04/10 | 1,147 | 1,173 | 1,145 | 1,165 | +1.13% | 12,800 | 167億9384万 | +7.87% | 13.03 | 1.08 |
| 04/09 | 1,150 | 1,164 | 1,139 | 1,152 | +0.7% | 11,400 | 166億644万 | +7.06% | 12.88 | 1.07 |
| 04/08 | 1,124 | 1,144 | 1,101 | 1,144 | +4.57% | 29,900 | 164億9112万 | +6.72% | 12.79 | 1.07 |
| 04/05 | 1,075 | 1,096 | 1,075 | 1,094 | +2.53% | 26,400 | 157億7035万 | +2.43% | 12.23 | 1.02 |
| 04/04 | 1,057 | 1,069 | 1,036 | 1,067 | +0.95% | 8,300 | 153億8114万 | 0% | 11.93 | 0.99 |
| 04/03 | 1,030 | 1,061 | 1,029 | 1,057 | +2.22% | 7,000 | 152億3699万 | -0.75% | 11.82 | 0.98 |
| 04/02 | 1,030 | 1,043 | 1,025 | 1,034 | -1.34% | 10,900 | 149億543万 | -2.91% | 11.56 | 0.96 |
| 04/01 | 1,072 | 1,090 | 1,046 | 1,048 | -2.24% | 10,300 | 151億725万 | -1.69% | 11.72 | 0.98 |
| 03/29 | 1,080 | 1,082 | 1,072 | 1,072 | -0.83% | 9,500 | 154億5322万 | +0.47% | 11.99 | 1 |
| 03/28 | 1,089 | 1,090 | 1,073 | 1,081 | -0.55% | 7,300 | 155億8295万 | +1.31% | 12.09 | 1.01 |
| 03/27 | 1,081 | 1,090 | 1,081 | 1,087 | +0.56% | 6,400 | 156億6945万 | +1.87% | 12.15 | 1.01 |
| 03/26 | 1,080 | 1,085 | 1,074 | 1,081 | 0% | 12,800 | 155億8295万 | +1.5% | 12.09 | 1.01 |
| 03/25 | 1,099 | 1,099 | 1,081 | 1,081 | -0.09% | 19,900 | 155億8295万 | +1.6% | 12.09 | 1.01 |
| 03/22 | 1,081 | 1,100 | 1,080 | 1,082 | -0.37% | 8,600 | 155億9737万 | +1.88% | 12.1 | 1.01 |
| 03/21 | 1,080 | 1,100 | 1,075 | 1,086 | +1.31% | 11,500 | 156億5503万 | +2.36% | 12.14 | 1.01 |
| 03/19 | 1,077 | 1,100 | 1,062 | 1,072 | +0.37% | 10,100 | 154億5322万 | +1.13% | 11.99 | 1 |
| 03/18 | 1,055 | 1,080 | 1,055 | 1,068 | +1.04% | 4,100 | 153億9556万 | +0.66% | 11.94 | 0.99 |
| 03/15 | 1,052 | 1,065 | 1,050 | 1,057 | +0.48% | 12,100 | 152億3699万 | -0.47% | 11.82 | 0.98 |
| 03/14 | 1,060 | 1,060 | 1,050 | 1,052 | -0.85% | 9,800 | 151億6491万 | -1.03% | 11.76 | 0.98 |
| 03/13 | 1,061 | 1,066 | 1,060 | 1,061 | -0.47% | 5,000 | 152億9465万 | -0.38% | 11.86 | 0.99 |
| 03/12 | 1,090 | 1,091 | 1,066 | 1,066 | -2.29% | 13,300 | 153億6673万 | 0% | 11.92 | 0.99 |
| 03/11 | 1,100 | 1,100 | 1,085 | 1,091 | +0.93% | 8,200 | 157億2711万 | +2.15% | 12.2 | 1.02 |
| 03/08 | 1,090 | 1,090 | 1,080 | 1,081 | +1.98% | 29,300 | 155億8295万 | +1.22% | 12.09 | 1.01 |
| 03/07 | 1,079 | 1,079 | 1,058 | 1,060 | -0.28% | 5,500 | 152億8023万 | -0.84% | 11.85 | 0.99 |
| 03/06 | 1,060 | 1,066 | 1,058 | 1,063 | +0.95% | 5,300 | 153億2348万 | -0.75% | 11.88 | 0.99 |
| 03/05 | 1,050 | 1,070 | 1,050 | 1,053 | -0.75% | 5,700 | 151億7933万 | -1.86% | 11.77 | 0.98 |
| 03/04 | 1,042 | 1,072 | 1,040 | 1,061 | +1.14% | 14,900 | 152億9465万 | -1.21% | 11.86 | 0.99 |
| 03/01 | 1,035 | 1,054 | 1,035 | 1,049 | -1.5% | 5,200 | 151億2166万 | -2.51% | 11.73 | 0.98 |
| 02/28 | 1,023 | 1,070 | 1,023 | 1,065 | +4.21% | 5,400 | 153億5231万 | -1.11% | 11.91 | 0.99 |
| 02/27 | 1,027 | 1,046 | 1,016 | 1,022 | -2.48% | 7,300 | 147億3245万 | -5.19% | 11.43 | 0.95 |
| 02/26 | 1,046 | 1,051 | 1,014 | 1,048 | -2.33% | 7,200 | 151億725万 | -3.05% | 11.72 | 0.98 |
| 02/25 | 1,060 | 1,083 | 1,060 | 1,073 | +1.51% | 11,400 | 154億6763万 | -0.92% | 12 | 1 |
| 02/22 | 1,066 | 1,066 | 1,049 | 1,057 | -1.58% | 8,500 | 152億3699万 | -2.4% | 11.82 | 0.98 |
| 02/21 | 1,073 | 1,078 | 1,065 | 1,074 | 0% | 7,100 | 154億8205万 | -0.74% | 12.01 | 1 |
| 02/20 | 1,053 | 1,074 | 1,053 | 1,074 | +1.99% | 4,900 | 154億8205万 | -0.65% | 12.01 | 1 |
| 02/19 | 1,033 | 1,061 | 1,033 | 1,053 | -0.94% | 5,100 | 151億7933万 | -2.5% | 11.77 | 0.98 |
| 02/18 | 1,010 | 1,065 | 1,010 | 1,063 | +4.01% | 6,500 | 153億2348万 | -1.39% | 11.88 | 0.99 |
| 02/15 | 1,055 | 1,062 | 1,011 | 1,022 | -3.13% | 7,300 | 147億3245万 | -5.02% | 11.43 | 0.95 |
| 02/14 | 1,064 | 1,067 | 1,050 | 1,055 | -1.4% | 7,200 | 152億816万 | -1.86% | 11.8 | 0.98 |
| 02/13 | 1,090 | 1,090 | 1,070 | 1,070 | -2.1% | 8,000 | 154億2439万 | -0.28% | 11.96 | 1 |
| 02/12 | 1,072 | 1,109 | 1,072 | 1,093 | +0.46% | 10,200 | 157億5594万 | +2.15% | 12.22 | 1.02 |
| 02/08 | 1,093 | 1,093 | 1,088 | 1,088 | -0.46% | 8,100 | 156億8386万 | +2.06% | 12.16 | 1.01 |
| 02/07 | 1,098 | 1,098 | 1,091 | 1,093 | -0.46% | 8,400 | 157億5594万 | +3.11% | 12.22 | 1.02 |
| 02/06 | 1,086 | 1,107 | 1,086 | 1,098 | +1.2% | 8,900 | 158億2802万 | +4.08% | 12.28 | 1.02 |
| 02/05 | 1,095 | 1,096 | 1,084 | 1,085 | -1.09% | 7,100 | 156億4062万 | +3.43% | 12.13 | 1.01 |
| 02/04 | 1,124 | 1,125 | 1,097 | 1,097 | -0.27% | 8,200 | 158億1360万 | +5.08% | 12.26 | 1.02 |
| 02/01 | 1,097 | 1,127 | 1,090 | 1,100 | 0% | 7,000 | 158億5685万 | +5.97% | 12.3 | 1.02 |
| 01/31 | 1,111 | 1,127 | 1,096 | 1,100 | -1.35% | 6,000 | 158億5685万 | +6.59% | 12.3 | 1.02 |
| 01/30 | 1,109 | 1,128 | 1,096 | 1,115 | +0.54% | 6,700 | 160億7308万 | +8.67% | 12.47 | 1.04 |
| 01/29 | 1,090 | 1,120 | 1,088 | 1,109 | +1.74% | 8,200 | 159億8658万 | +8.83% | 12.4 | 1.03 |
| 01/28 | 1,120 | 1,120 | 1,090 | 1,090 | -0.55% | 9,500 | 157億1269万 | +7.71% | 12.19 | 1.02 |
| 01/25 | 1,077 | 1,100 | 1,077 | 1,096 | +1.76% | 10,600 | 157億9918万 | +8.95% | 12.25 | 1.02 |
| 01/24 | 1,070 | 1,089 | 1,060 | 1,077 | -1.19% | 3,400 | 155億2529万 | +7.7% | 12.04 | 1 |
| 01/23 | 1,069 | 1,095 | 1,069 | 1,090 | -0.82% | 3,000 | 157億1269万 | +9.55% | 12.19 | 1.02 |
| 01/22 | 1,099 | 1,100 | 1,080 | 1,099 | -0.09% | 4,700 | 158億4243万 | +11.01% | 12.29 | 1.02 |
| 01/21 | 1,080 | 1,100 | 1,080 | 1,100 | +3.19% | 9,300 | 158億5685万 | +11.79% | 12.3 | 1.02 |
| 01/18 | 1,064 | 1,100 | 1,063 | 1,066 | +1.52% | 14,800 | 153億6673万 | +9.11% | 11.92 | 0.99 |
| 01/17 | 1,022 | 1,060 | 1,022 | 1,050 | 0% | 8,700 | 151億3608万 | +7.91% | 11.74 | 0.98 |
| 01/16 | 1,055 | 1,060 | 1,050 | 1,050 | +0.86% | 18,300 | 151億3608万 | +8.25% | 11.74 | 0.98 |
| 01/15 | 1,016 | 1,046 | 1,016 | 1,041 | +2.97% | 17,800 | 150億634万 | +7.76% | 11.64 | 0.97 |
| 01/11 | 1,004 | 1,020 | 998 | 1,011 | +0.7% | 8,400 | 145億7388万 | +5.09% | 11.3 | 0.94 |
| 01/10 | 997 | 1,004 | 996 | 1,004 | +0.7% | 5,400 | 144億7298万 | +4.69% | 11.23 | 0.94 |
| 01/09 | 998 | 1,004 | 988 | 997 | -0.1% | 4,600 | 143億7207万 | +4.18% | 11.15 | 0.93 |
| 01/08 | 998 | 1,002 | 998 | 998 | -0.6% | 2,900 | 143億8648万 | +4.39% | 11.16 | 0.93 |
| 01/07 | 1,000 | 1,005 | 998 | 1,004 | +2.24% | 14,100 | 144億7298万 | +5.13% | 11.23 | 0.94 |
| 01/04 | 955 | 985 | 955 | 982 | +2.83% | 10,800 | 141億5584万 | +3.15% | 10.98 | 0.91 |
| 2012 |
| 12/28 | 960 | 969 | 955 | 955 | -0.1% | 6,000 | - | +0.42% | - | - |
| 12/27 | 969 | 969 | 949 | 956 | -0.42% | 5,300 | - | +0.63% | - | - |
| 12/26 | 969 | 969 | 960 | 960 | +0.42% | 3,700 | - | +1.16% | - | - |
| 12/25 | 958 | 962 | 955 | 956 | +0.1% | 7,300 | - | +0.84% | - | - |
| 12/21 | 946 | 969 | 946 | 955 | +0.95% | 4,400 | - | +0.95% | - | - |
| 12/20 | 950 | 956 | 938 | 946 | -0.94% | 3,800 | - | +0.21% | - | - |
| 12/19 | 927 | 955 | 927 | 955 | +3.02% | 3,600 | - | +1.6% | - | - |
| 12/18 | 925 | 938 | 925 | 927 | +0.22% | 2,900 | - | -1.07% | - | - |
| 12/17 | 965 | 977 | 919 | 925 | -1.6% | 7,000 | - | -0.96% | - | - |
| 12/14 | 960 | 960 | 940 | 940 | -1.57% | 14,900 | - | +0.86% | - | - |
| 12/13 | 961 | 961 | 955 | 955 | +0.63% | 2,500 | - | +2.58% | - | - |
| 12/12 | 959 | 961 | 949 | 949 | -0.84% | 2,500 | - | +2.15% | - | - |
| 12/11 | 948 | 957 | 948 | 957 | -0.62% | 1,800 | - | +3.24% | - | - |
| 12/10 | 964 | 967 | 940 | 963 | +3.1% | 16,500 | - | +4% | - | - |
| 12/07 | 945 | 949 | 916 | 934 | -2.71% | 7,500 | - | +1.08% | - | - |
| 12/06 | 958 | 960 | 957 | 960 | +0.21% | 14,700 | - | +4.01% | - | - |
| 12/05 | 945 | 958 | 942 | 958 | +0.84% | 7,500 | - | +4.13% | - | - |
| 12/04 | 946 | 956 | 946 | 950 | -0.31% | 10,000 | - | +3.49% | - | - |
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。
