進和（7607）の株価チャート
2013/02/27～2013/07/23
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 |
| 07/23 | 1,200 | 1,230 | 1,200 | 1,229 | +0.41% | 9,300 | 177億1642万 | +5.22% | 12.3 | 1.02 |
| 07/22 | 1,207 | 1,237 | 1,207 | 1,224 | +1.58% | 5,600 | 176億4435万 | +5.43% | 12.25 | 1.02 |
| 07/19 | 1,226 | 1,237 | 1,198 | 1,205 | -1.55% | 9,200 | 173億7045万 | +4.33% | 12.06 | 1 |
| 07/18 | 1,215 | 1,235 | 1,215 | 1,224 | -0.65% | 6,900 | 176億4435万 | +6.43% | 12.25 | 1.02 |
| 07/17 | 1,238 | 1,238 | 1,211 | 1,232 | +0.98% | 6,500 | 177億5967万 | +7.6% | 12.33 | 1.03 |
| 07/16 | 1,247 | 1,247 | 1,220 | 1,220 | -1.45% | 13,300 | 175億8668万 | +7.02% | 12.21 | 1.02 |
| 07/12 | 1,230 | 1,239 | 1,222 | 1,238 | +0.65% | 9,200 | 178億4616万 | +8.98% | 12.39 | 1.03 |
| 07/11 | 1,229 | 1,234 | 1,211 | 1,230 | 0% | 4,400 | 177億3084万 | +9.14% | 12.31 | 1.03 |
| 07/10 | 1,218 | 1,230 | 1,210 | 1,230 | +0.9% | 7,100 | 177億3084万 | +9.72% | 12.31 | 1.03 |
| 07/09 | 1,224 | 1,224 | 1,207 | 1,219 | +1.58% | 9,000 | 175億7227万 | +9.23% | 12.2 | 1.02 |
| 07/08 | 1,233 | 1,233 | 1,200 | 1,200 | -0.25% | 8,000 | 172億9838万 | +7.91% | 12.01 | 1 |
| 07/05 | 1,198 | 1,205 | 1,198 | 1,203 | +0.84% | 7,500 | 173億4162万 | +8.48% | 12.04 | 1 |
| 07/04 | 1,190 | 1,194 | 1,185 | 1,193 | +0.25% | 6,500 | 171億9747万 | +7.77% | 11.94 | 0.99 |
| 07/03 | 1,190 | 1,198 | 1,184 | 1,190 | 0% | 6,900 | 171億5422万 | +7.79% | 11.91 | 0.99 |
| 07/02 | 1,160 | 1,200 | 1,149 | 1,190 | +3.48% | 10,200 | 171億5422万 | +7.89% | 11.91 | 0.99 |
| 07/01 | 1,146 | 1,150 | 1,100 | 1,150 | +0.88% | 7,800 | 165億7761万 | +4.45% | 11.51 | 0.96 |
| 06/28 | 1,102 | 1,140 | 1,102 | 1,140 | +3.64% | 9,000 | 164億3346万 | +3.64% | 11.41 | 0.95 |
| 06/27 | 1,088 | 1,103 | 1,081 | 1,100 | +1.2% | 6,700 | 158億5685万 | -0.18% | 11.01 | 0.92 |
| 06/26 | 1,092 | 1,119 | 1,083 | 1,087 | -0.18% | 5,500 | 156億6945万 | -1.72% | 10.88 | 0.91 |
| 06/25 | 1,094 | 1,105 | 1,085 | 1,089 | -0.37% | 10,300 | 156億9828万 | -2.24% | 10.9 | 0.91 |
| 06/24 | 1,108 | 1,118 | 1,091 | 1,093 | +0.28% | 5,000 | 157億5594万 | -2.5% | 10.94 | 0.91 |
| 06/21 | 1,080 | 1,093 | 1,060 | 1,090 | +0.83% | 10,200 | 157億1269万 | -3.28% | 10.91 | 0.91 |
| 06/20 | 1,078 | 1,104 | 1,070 | 1,081 | +0.28% | 9,500 | 155億8295万 | -4.59% | 10.82 | 0.9 |
| 06/19 | 1,069 | 1,080 | 1,067 | 1,078 | +1.03% | 6,300 | 155億3971万 | -5.36% | 10.79 | 0.9 |
| 06/18 | 1,062 | 1,074 | 1,062 | 1,067 | +0.47% | 2,900 | 153億8114万 | -6.81% | 10.68 | 0.89 |
| 06/17 | 1,060 | 1,088 | 1,056 | 1,062 | +0.19% | 7,000 | 153億906万 | -7.73% | 10.63 | 0.89 |
| 06/14 | 1,055 | 1,072 | 1,055 | 1,060 | -1.12% | 29,500 | 152億8023万 | -8.46% | 10.61 | 0.88 |
| 06/13 | 1,076 | 1,100 | 1,061 | 1,072 | -2.81% | 6,100 | 154億5322万 | -7.9% | 10.73 | 0.89 |
| 06/12 | 1,087 | 1,143 | 1,086 | 1,103 | -0.45% | 3,400 | 159億9万 | -5.73% | 11.04 | 0.92 |
| 06/11 | 1,146 | 1,148 | 1,083 | 1,108 | -0.72% | 12,900 | 159億7217万 | -5.62% | 11.09 | 0.92 |
| 06/10 | 1,060 | 1,116 | 1,060 | 1,116 | +8.35% | 16,400 | 160億8749万 | -5.26% | 11.17 | 0.93 |
| 06/07 | 1,047 | 1,047 | 1,020 | 1,030 | -4.63% | 17,600 | 148億4777万 | -12.79% | 10.31 | 0.86 |
| 06/06 | 1,089 | 1,100 | 1,070 | 1,080 | -2.09% | 18,100 | 155億6854万 | -9.01% | 10.81 | 0.9 |
| 06/05 | 1,113 | 1,149 | 1,103 | 1,103 | -0.9% | 14,500 | 159億9万 | -7.39% | 11.04 | 0.92 |
| 06/04 | 1,110 | 1,115 | 1,090 | 1,113 | -0.45% | 15,400 | 160億4425万 | -6.78% | 11.14 | 0.93 |
| 06/03 | 1,157 | 1,167 | 1,118 | 1,118 | -3.45% | 11,000 | 161億1632万 | -6.6% | 11.19 | 0.93 |
| 05/31 | 1,129 | 1,164 | 1,129 | 1,158 | +4.32% | 5,800 | 166億9293万 | -3.42% | 12.95 | 1.08 |
| 05/30 | 1,166 | 1,184 | 1,105 | 1,110 | -5.77% | 16,000 | 160億100万 | -7.5% | 12.41 | 1.03 |
| 05/29 | 1,221 | 1,221 | 1,167 | 1,178 | +4.16% | 6,500 | 169億8124万 | -2% | 13.17 | 1.1 |
| 05/28 | 1,110 | 1,150 | 1,110 | 1,131 | +0.09% | 11,500 | 163億372万 | -5.75% | 12.65 | 1.05 |
| 05/27 | 1,175 | 1,177 | 1,113 | 1,130 | -5.83% | 14,000 | 162億8931万 | -5.91% | 12.63 | 1.05 |
| 05/24 | 1,201 | 1,240 | 1,180 | 1,200 | -0.08% | 21,700 | 172億9838万 | -0.17% | 13.42 | 1.12 |
| 05/23 | 1,265 | 1,268 | 1,201 | 1,201 | -5.28% | 17,300 | 173億1279万 | 0% | 13.43 | 1.12 |
| 05/22 | 1,273 | 1,279 | 1,266 | 1,268 | -0.39% | 11,300 | 182億7862万 | +5.67% | 14.18 | 1.18 |
| 05/21 | 1,274 | 1,279 | 1,259 | 1,273 | +1.84% | 10,600 | 183億5070万 | +6.44% | 14.23 | 1.19 |
| 05/20 | 1,250 | 1,270 | 1,250 | 1,250 | +1.46% | 14,000 | 180億1914万 | +4.78% | 13.98 | 1.16 |
| 05/17 | 1,246 | 1,250 | 1,225 | 1,232 | +0.24% | 7,300 | 177億5967万 | +3.53% | 13.77 | 1.15 |
| 05/16 | 1,225 | 1,240 | 1,218 | 1,229 | +0.49% | 11,500 | 177億1642万 | +3.63% | 13.74 | 1.14 |
| 05/15 | 1,229 | 1,252 | 1,220 | 1,223 | -0.49% | 13,700 | 176億2993万 | +3.38% | 13.67 | 1.14 |
| 05/14 | 1,235 | 1,258 | 1,222 | 1,229 | -0.49% | 15,800 | 177億1642万 | +4.33% | 13.74 | 1.14 |
| 05/13 | 1,244 | 1,258 | 1,231 | 1,235 | +1.15% | 23,000 | 178億291万 | +5.47% | 13.81 | 1.15 |
| 05/10 | 1,224 | 1,239 | 1,218 | 1,221 | +0.41% | 18,200 | 176億110万 | +4.9% | 13.65 | 1.14 |
| 05/09 | 1,211 | 1,224 | 1,205 | 1,216 | +0.66% | 12,400 | 175億2902万 | +5.1% | 13.6 | 1.13 |
| 05/08 | 1,216 | 1,224 | 1,205 | 1,208 | -0.08% | 10,700 | 174億1370万 | +5.04% | 13.51 | 1.12 |
| 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 |
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。
