進和（7607）の株価チャート
2013/06/14～2013/11/07
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 |
| 11/07 | 1,139 | 1,139 | 1,112 | 1,128 | -0.97% | 3,900 | 162億6047万 | +1.53% | 10.33 | 0.88 |
| 11/06 | 1,115 | 1,139 | 1,109 | 1,139 | +2.15% | 8,600 | 164億1904万 | +2.61% | 10.43 | 0.89 |
| 11/05 | 1,120 | 1,122 | 1,107 | 1,115 | -0.62% | 6,600 | 160億7308万 | +0.63% | 10.21 | 0.87 |
| 11/01 | 1,148 | 1,149 | 1,121 | 1,122 | -1.58% | 3,800 | 161億7398万 | +1.17% | 10.28 | 0.88 |
| 10/31 | 1,145 | 1,148 | 1,121 | 1,140 | -0.44% | 11,600 | 164億3346万 | +2.8% | 10.44 | 0.89 |
| 10/30 | 1,134 | 1,150 | 1,131 | 1,145 | +1.51% | 10,800 | 165億554万 | +3.34% | 10.49 | 0.89 |
| 10/29 | 1,138 | 1,139 | 1,127 | 1,128 | -1.31% | 6,800 | 162億6047万 | +1.9% | 10.33 | 0.88 |
| 10/28 | 1,128 | 1,143 | 1,128 | 1,143 | +1.51% | 4,600 | 164億7670万 | +3.35% | 10.47 | 0.89 |
| 10/25 | 1,140 | 1,151 | 1,120 | 1,126 | -1.23% | 10,300 | 162億3164万 | +1.9% | 10.31 | 0.88 |
| 10/24 | 1,126 | 1,140 | 1,115 | 1,140 | +1.24% | 8,200 | 164億3346万 | +3.26% | 10.44 | 0.89 |
| 10/23 | 1,135 | 1,154 | 1,120 | 1,126 | -0.79% | 18,100 | 162億3164万 | +2.18% | 10.31 | 0.88 |
| 10/22 | 1,120 | 1,137 | 1,120 | 1,135 | +1.98% | 12,900 | 163億6138万 | +3.09% | 10.4 | 0.89 |
| 10/21 | 1,108 | 1,113 | 1,106 | 1,113 | +0.45% | 7,000 | 160億4425万 | +1.27% | 10.19 | 0.87 |
| 10/18 | 1,106 | 1,120 | 1,106 | 1,108 | +0.54% | 6,300 | 159億7217万 | +0.91% | 10.15 | 0.87 |
| 10/17 | 1,105 | 1,113 | 1,098 | 1,102 | +0.46% | 11,100 | 158億8568万 | +0.46% | 10.09 | 0.86 |
| 10/16 | 1,102 | 1,105 | 1,093 | 1,097 | -0.36% | 20,200 | 158億1360万 | +0.09% | 10.05 | 0.86 |
| 10/15 | 1,106 | 1,111 | 1,084 | 1,101 | +0.55% | 22,800 | 158億7126万 | +0.55% | 10.08 | 0.86 |
| 10/11 | 1,079 | 1,098 | 1,079 | 1,095 | +1.48% | 8,600 | 157億8477万 | +0.18% | 10.03 | 0.86 |
| 10/10 | 1,069 | 1,079 | 1,066 | 1,079 | +0.84% | 8,400 | 155億5412万 | -1.28% | 9.88 | 0.84 |
| 10/09 | 1,067 | 1,070 | 1,056 | 1,070 | +0.28% | 9,100 | 154億2439万 | -2.01% | 9.8 | 0.84 |
| 10/08 | 1,067 | 1,074 | 1,055 | 1,067 | -0.28% | 10,600 | 153億8114万 | -2.2% | 9.77 | 0.83 |
| 10/07 | 1,074 | 1,079 | 1,061 | 1,070 | -1.29% | 11,600 | 154億2439万 | -1.92% | 9.8 | 0.84 |
| 10/04 | 1,099 | 1,099 | 1,081 | 1,084 | -1.63% | 8,900 | 156億2620万 | -0.82% | 9.93 | 0.85 |
| 10/03 | 1,114 | 1,114 | 1,088 | 1,102 | +1.29% | 9,000 | 158億8568万 | +0.73% | 10.09 | 0.86 |
| 10/02 | 1,109 | 1,109 | 1,082 | 1,088 | -1.89% | 11,600 | 156億8386万 | -0.91% | 9.96 | 0.85 |
| 10/01 | 1,100 | 1,115 | 1,100 | 1,109 | +0.18% | 6,500 | 159億8658万 | +0.64% | 10.16 | 0.87 |
| 09/30 | 1,092 | 1,118 | 1,073 | 1,107 | -1.34% | 11,300 | 159億5775万 | +0.09% | 10.14 | 0.86 |
| 09/27 | 1,140 | 1,140 | 1,116 | 1,122 | 0% | 6,100 | 161億7398万 | +1.17% | 10.28 | 0.88 |
| 09/26 | 1,111 | 1,122 | 1,093 | 1,122 | +0.72% | 7,200 | 161億7398万 | +0.99% | 10.28 | 0.88 |
| 09/25 | 1,117 | 1,120 | 1,110 | 1,114 | -0.27% | 10,900 | 160億5866万 | 0% | 10.2 | 0.87 |
| 09/24 | 1,108 | 1,119 | 1,106 | 1,117 | +0.36% | 9,900 | 161億191万 | -0.09% | 10.23 | 0.87 |
| 09/20 | 1,111 | 1,113 | 1,102 | 1,113 | +0.18% | 9,200 | 160億4425万 | -0.71% | 10.19 | 0.87 |
| 09/19 | 1,094 | 1,111 | 1,094 | 1,111 | +1.18% | 10,500 | 160億1541万 | -1.24% | 10.18 | 0.87 |
| 09/18 | 1,093 | 1,112 | 1,088 | 1,098 | +0.46% | 8,300 | 158億2802万 | -2.75% | 10.06 | 0.86 |
| 09/17 | 1,098 | 1,098 | 1,087 | 1,093 | -0.46% | 8,500 | 157億5594万 | -3.62% | 10.01 | 0.85 |
| 09/13 | 1,106 | 1,110 | 1,089 | 1,098 | +0.83% | 21,600 | 158億2802万 | -3.51% | 10.06 | 0.86 |
| 09/12 | 1,084 | 1,094 | 1,084 | 1,089 | +0.18% | 2,000 | 156億9828万 | -4.56% | 9.97 | 0.85 |
| 09/11 | 1,099 | 1,099 | 1,084 | 1,087 | -0.55% | 5,700 | 156億6945万 | -5.15% | 9.96 | 0.85 |
| 09/10 | 1,072 | 1,099 | 1,072 | 1,093 | +1.96% | 10,600 | 157億5594万 | -5.04% | 10.01 | 0.85 |
| 09/09 | 1,067 | 1,078 | 1,067 | 1,072 | +0.47% | 9,600 | 154億5322万 | -7.27% | 9.82 | 0.84 |
| 09/06 | 1,060 | 1,069 | 1,060 | 1,067 | -0.19% | 8,500 | 153億8114万 | -8.18% | 9.77 | 0.83 |
| 09/05 | 1,073 | 1,073 | 1,060 | 1,069 | -0.37% | 8,800 | 154億997万 | -8.48% | 9.79 | 0.84 |
| 09/04 | 1,068 | 1,076 | 1,054 | 1,073 | +0.75% | 11,900 | 154億6763万 | -8.53% | 9.83 | 0.84 |
| 09/03 | 1,046 | 1,070 | 1,046 | 1,065 | +1.82% | 10,400 | 153億5231万 | -9.59% | 9.75 | 0.83 |
| 09/02 | 1,050 | 1,056 | 1,028 | 1,046 | -1.88% | 14,500 | 150億7842万 | -11.66% | 9.58 | 0.82 |
| 08/30 | 1,110 | 1,112 | 1,061 | 1,066 | -3.88% | 14,500 | 153億6673万 | -10.42% | 10.67 | 0.89 |
| 08/29 | 1,128 | 1,128 | 1,106 | 1,109 | -1.68% | 10,200 | 159億8658万 | -7.27% | 11.1 | 0.92 |
| 08/28 | 1,140 | 1,150 | 1,124 | 1,128 | -5.61% | 22,700 | 162億6047万 | -6% | 11.29 | 0.94 |
| 08/27 | 1,185 | 1,195 | 1,183 | 1,195 | +0.42% | 22,300 | 172億2630万 | -0.75% | 11.96 | 1 |
| 08/26 | 1,199 | 1,199 | 1,187 | 1,190 | -0.75% | 17,200 | 171億5422万 | -1.24% | 11.91 | 0.99 |
| 08/23 | 1,180 | 1,200 | 1,180 | 1,199 | +1.61% | 13,200 | 172億8396万 | -0.58% | 12 | 1 |
| 08/22 | 1,185 | 1,194 | 1,178 | 1,180 | -0.42% | 6,200 | 170億1007万 | -2.24% | 11.81 | 0.98 |
| 08/21 | 1,192 | 1,197 | 1,185 | 1,185 | -0.59% | 10,700 | 170億8215万 | -1.9% | 11.86 | 0.99 |
| 08/20 | 1,205 | 1,210 | 1,191 | 1,192 | -0.91% | 10,000 | 171億8306万 | -1.49% | 11.93 | 0.99 |
| 08/19 | 1,207 | 1,214 | 1,200 | 1,203 | -0.33% | 5,900 | 173億4162万 | -0.66% | 12.04 | 1 |
| 08/16 | 1,205 | 1,216 | 1,205 | 1,207 | -0.25% | 3,500 | 173億9929万 | -0.49% | 12.08 | 1.01 |
| 08/15 | 1,222 | 1,226 | 1,206 | 1,210 | -0.98% | 5,500 | 174億4253万 | -0.33% | 12.11 | 1.01 |
| 08/14 | 1,200 | 1,222 | 1,200 | 1,222 | +1.83% | 5,800 | 176億1551万 | +0.66% | 12.23 | 1.02 |
| 08/13 | 1,190 | 1,200 | 1,189 | 1,200 | +0.42% | 7,400 | 172億9838万 | -1.15% | 12.01 | 1 |
| 08/12 | 1,192 | 1,209 | 1,191 | 1,195 | +0.25% | 2,400 | 172億2630万 | -1.57% | 11.96 | 1 |
| 08/09 | 1,190 | 1,198 | 1,190 | 1,192 | -0.5% | 6,300 | 171億8306万 | -1.89% | 11.93 | 0.99 |
| 08/08 | 1,211 | 1,212 | 1,198 | 1,198 | -1.4% | 11,300 | 172億6955万 | -1.4% | 11.99 | 1 |
| 08/07 | 1,230 | 1,234 | 1,215 | 1,215 | -1.22% | 9,100 | 175億1461万 | +0.08% | 12.16 | 1.01 |
| 08/06 | 1,212 | 1,230 | 1,212 | 1,230 | +1.49% | 4,700 | 177億3084万 | +1.4% | 12.31 | 1.03 |
| 08/05 | 1,230 | 1,230 | 1,200 | 1,212 | -1.46% | 8,100 | 174億7136万 | +0.17% | 12.13 | 1.01 |
| 08/02 | 1,200 | 1,230 | 1,200 | 1,230 | +3.71% | 6,300 | 177億3084万 | +1.91% | 12.31 | 1.03 |
| 08/01 | 1,190 | 1,210 | 1,170 | 1,186 | -0.75% | 7,900 | 170億9656万 | -1.33% | 11.87 | 0.99 |
| 07/31 | 1,218 | 1,219 | 1,195 | 1,195 | -1.65% | 9,400 | 172億2630万 | -0.25% | 11.96 | 1 |
| 07/30 | 1,201 | 1,224 | 1,200 | 1,215 | +1.17% | 4,300 | 175億1461万 | +1.76% | 12.16 | 1.01 |
| 07/29 | 1,210 | 1,225 | 1,201 | 1,201 | -0.74% | 9,800 | 173億1279万 | +1.01% | 12.02 | 1 |
| 07/26 | 1,207 | 1,240 | 1,207 | 1,210 | +0.25% | 9,600 | 174億4253万 | +2.11% | 12.11 | 1.01 |
| 07/25 | 1,222 | 1,224 | 1,207 | 1,207 | -1.23% | 8,000 | 173億9929万 | +2.37% | 12.08 | 1.01 |
| 07/24 | 1,226 | 1,228 | 1,217 | 1,222 | -0.57% | 3,800 | 176億1551万 | +4.09% | 12.23 | 1.02 |
| 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 |
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。
