進和（7607）の株価チャート
2014/01/10～2014/06/06
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 |
|---|
| 2014 |
| 06/06 | 1,220 | 1,237 | 1,220 | 1,233 | +1.07% | 15,000 | 177億7408万 | +4.49% | 11.29 | 0.96 |
| 06/05 | 1,210 | 1,222 | 1,210 | 1,220 | +0.99% | 10,200 | 175億8668万 | +3.57% | 11.17 | 0.95 |
| 06/04 | 1,203 | 1,210 | 1,202 | 1,208 | +0.58% | 7,600 | 174億1370万 | +2.63% | 11.06 | 0.94 |
| 06/03 | 1,195 | 1,206 | 1,195 | 1,201 | +0.5% | 8,200 | 173億1279万 | +2.13% | 11 | 0.94 |
| 06/02 | 1,190 | 1,195 | 1,190 | 1,195 | +0.42% | 5,500 | 172億2630万 | +1.79% | 10.94 | 0.93 |
| 05/30 | 1,184 | 1,192 | 1,181 | 1,190 | +0.17% | 5,600 | 171億5422万 | +1.45% | 10.9 | 0.93 |
| 05/29 | 1,188 | 1,190 | 1,181 | 1,188 | +0.59% | 2,700 | 171億2539万 | +1.28% | 10.88 | 0.93 |
| 05/28 | 1,191 | 1,193 | 1,180 | 1,181 | -0.51% | 4,600 | 170億2449万 | +0.77% | 10.82 | 0.92 |
| 05/27 | 1,186 | 1,194 | 1,185 | 1,187 | +0.25% | 3,900 | 171億1098万 | +1.28% | 10.87 | 0.93 |
| 05/26 | 1,183 | 1,185 | 1,177 | 1,184 | +0.51% | 7,600 | 170億6773万 | +1.11% | 10.84 | 0.93 |
| 05/23 | 1,144 | 1,180 | 1,144 | 1,178 | +2.97% | 6,900 | 169億8124万 | +0.6% | 10.79 | 0.92 |
| 05/22 | 1,138 | 1,150 | 1,132 | 1,144 | +0.53% | 5,300 | 164億9112万 | -2.22% | 10.48 | 0.89 |
| 05/21 | 1,155 | 1,155 | 1,127 | 1,138 | -1.47% | 8,300 | 164億463万 | -2.65% | 10.42 | 0.89 |
| 05/20 | 1,158 | 1,164 | 1,155 | 1,155 | -0.26% | 4,600 | 166億4969万 | -1.45% | 10.58 | 0.9 |
| 05/19 | 1,158 | 1,181 | 1,155 | 1,158 | +0.17% | 5,300 | 166億9293万 | -1.28% | 10.61 | 0.9 |
| 05/16 | 1,158 | 1,163 | 1,154 | 1,156 | -1.78% | 8,500 | 166億6410万 | -1.62% | 10.59 | 0.9 |
| 05/15 | 1,179 | 1,183 | 1,166 | 1,177 | -0.17% | 5,600 | 169億6683万 | -0.17% | 10.78 | 0.92 |
| 05/14 | 1,182 | 1,183 | 1,171 | 1,179 | -0.25% | 3,700 | 169億9566万 | -0.34% | 10.8 | 0.92 |
| 05/13 | 1,186 | 1,195 | 1,172 | 1,182 | +1.11% | 6,600 | 170億3890万 | -0.51% | 10.83 | 0.92 |
| 05/12 | 1,170 | 1,179 | 1,169 | 1,169 | -0.93% | 6,300 | 168億5150万 | -1.93% | 10.71 | 0.91 |
| 05/09 | 1,154 | 1,184 | 1,154 | 1,180 | +1.81% | 4,800 | 170億1007万 | -1.34% | 10.81 | 0.92 |
| 05/08 | 1,155 | 1,174 | 1,155 | 1,159 | +0.52% | 4,300 | 167億735万 | -3.5% | 10.62 | 0.91 |
| 05/07 | 1,196 | 1,196 | 1,141 | 1,153 | -3.6% | 16,800 | 166億2086万 | -4.32% | 10.56 | 0.9 |
| 05/02 | 1,195 | 1,196 | 1,189 | 1,196 | +0.08% | 5,400 | 172億4072万 | -0.99% | 10.95 | 0.93 |
| 05/01 | 1,178 | 1,195 | 1,178 | 1,195 | +1.1% | 4,200 | 172億2630万 | -1.08% | 10.94 | 0.93 |
| 04/30 | 1,196 | 1,196 | 1,182 | 1,182 | -0.08% | 4,100 | 170億3890万 | -2.15% | 10.83 | 0.92 |
| 04/28 | 1,210 | 1,213 | 1,179 | 1,183 | +0.25% | 5,600 | 170億5332万 | -2.07% | 10.83 | 0.92 |
| 04/25 | 1,164 | 1,185 | 1,164 | 1,180 | +1.37% | 4,900 | 170億1007万 | -2.32% | 10.81 | 0.92 |
| 04/24 | 1,176 | 1,176 | 1,163 | 1,164 | -1.02% | 6,000 | 167億7943万 | -3.48% | 10.66 | 0.91 |
| 04/23 | 1,170 | 1,180 | 1,169 | 1,176 | +0.51% | 3,800 | 169億5241万 | -2.49% | 10.77 | 0.92 |
| 04/22 | 1,170 | 1,180 | 1,165 | 1,170 | 0% | 6,200 | 168億6592万 | -2.82% | 10.72 | 0.91 |
| 04/21 | 1,172 | 1,178 | 1,170 | 1,170 | -0.76% | 3,100 | 168億6592万 | -2.74% | 10.72 | 0.91 |
| 04/18 | 1,179 | 1,179 | 1,170 | 1,179 | 0% | 3,600 | 169億9566万 | -1.83% | 10.8 | 0.92 |
| 04/17 | 1,195 | 1,197 | 1,170 | 1,179 | +0.6% | 5,100 | 169億9566万 | -1.83% | 10.8 | 0.92 |
| 04/16 | 1,170 | 1,173 | 1,160 | 1,172 | +2.45% | 6,200 | 168億9475万 | -2.33% | 10.73 | 0.92 |
| 04/15 | 1,140 | 1,161 | 1,140 | 1,144 | +0.7% | 8,100 | 164億9112万 | -4.75% | 10.48 | 0.89 |
| 04/14 | 1,105 | 1,147 | 1,086 | 1,136 | -4.94% | 35,600 | 163億7580万 | -5.57% | 10.4 | 0.89 |
| 04/11 | 1,199 | 1,200 | 1,170 | 1,195 | -0.67% | 9,800 | 172億2630万 | -0.83% | 10.94 | 0.93 |
| 04/10 | 1,209 | 1,224 | 1,203 | 1,203 | -0.08% | 9,400 | 173億4162万 | -0.17% | 11.02 | 0.94 |
| 04/09 | 1,230 | 1,230 | 1,204 | 1,204 | -3.14% | 12,500 | 173億5604万 | 0% | 11.03 | 0.94 |
| 04/08 | 1,265 | 1,277 | 1,242 | 1,243 | -3.12% | 10,700 | 179億1824万 | +3.41% | 11.38 | 0.97 |
| 04/07 | 1,279 | 1,288 | 1,278 | 1,283 | -0.62% | 3,700 | 184億9485万 | +7.1% | 11.75 | 1 |
| 04/04 | 1,290 | 1,298 | 1,279 | 1,291 | +0.08% | 11,100 | 186億1017万 | +8.21% | 11.82 | 1.01 |
| 04/03 | 1,293 | 1,297 | 1,278 | 1,290 | +0.62% | 10,300 | 185億9576万 | +8.59% | 11.81 | 1.01 |
| 04/02 | 1,299 | 1,300 | 1,252 | 1,282 | -0.77% | 16,500 | 184億8043万 | +8.37% | 11.74 | 1 |
| 04/01 | 1,248 | 1,295 | 1,214 | 1,292 | +2.87% | 19,300 | 186億2459万 | +9.49% | 11.83 | 1.01 |
| 03/31 | 1,240 | 1,256 | 1,240 | 1,256 | +1.45% | 13,300 | 181億564万 | +6.8% | 11.5 | 0.98 |
| 03/28 | 1,219 | 1,244 | 1,219 | 1,238 | +2.91% | 22,800 | 178億4616万 | +5.45% | 11.34 | 0.97 |
| 03/27 | 1,201 | 1,210 | 1,183 | 1,203 | +0.92% | 13,400 | 173億4162万 | +2.73% | 11.02 | 0.94 |
| 03/26 | 1,198 | 1,200 | 1,182 | 1,192 | +1.02% | 11,500 | 171億8306万 | +1.79% | 10.92 | 0.93 |
| 03/25 | 1,184 | 1,200 | 1,166 | 1,180 | -0.34% | 13,900 | 170億1007万 | +0.77% | 10.81 | 0.92 |
| 03/24 | 1,140 | 1,200 | 1,140 | 1,184 | +4.69% | 18,900 | 170億6773万 | +1.02% | 10.84 | 0.93 |
| 03/20 | 1,145 | 1,145 | 1,125 | 1,131 | -1.22% | 8,200 | 163億372万 | -3.5% | 10.36 | 0.88 |
| 03/19 | 1,130 | 1,158 | 1,126 | 1,145 | +0.17% | 6,000 | 165億554万 | -2.47% | 10.49 | 0.89 |
| 03/18 | 1,152 | 1,159 | 1,143 | 1,143 | +0.97% | 4,600 | 164億7670万 | -2.81% | 10.47 | 0.89 |
| 03/17 | 1,135 | 1,146 | 1,128 | 1,132 | -0.26% | 6,700 | 163億1814万 | -3.82% | 10.37 | 0.88 |
| 03/14 | 1,170 | 1,196 | 1,135 | 1,135 | -2.32% | 30,900 | 163億6138万 | -3.65% | 10.4 | 0.89 |
| 03/13 | 1,152 | 1,191 | 1,152 | 1,162 | -0.77% | 5,600 | 167億5060万 | -1.44% | 10.64 | 0.91 |
| 03/12 | 1,197 | 1,197 | 1,150 | 1,171 | -2.34% | 10,800 | 168億8033万 | -0.59% | 10.72 | 0.91 |
| 03/11 | 1,200 | 1,200 | 1,191 | 1,199 | +0.84% | 4,800 | 172億8396万 | +1.96% | 10.98 | 0.94 |
| 03/10 | 1,200 | 1,200 | 1,189 | 1,189 | -0.17% | 2,600 | 171億3981万 | +1.02% | 10.89 | 0.93 |
| 03/07 | 1,185 | 1,200 | 1,170 | 1,191 | +0.51% | 9,700 | 171億6864万 | +1.19% | 10.91 | 0.93 |
| 03/06 | 1,170 | 1,190 | 1,170 | 1,185 | +1.28% | 6,900 | 170億8215万 | +0.59% | 10.85 | 0.93 |
| 03/05 | 1,169 | 1,183 | 1,127 | 1,170 | +0.09% | 12,900 | 168億6592万 | -0.85% | 10.72 | 0.91 |
| 03/04 | 1,143 | 1,172 | 1,143 | 1,169 | +2.27% | 10,700 | 168億5150万 | -1.02% | 10.71 | 0.91 |
| 03/03 | 1,140 | 1,145 | 1,131 | 1,143 | -0.17% | 5,400 | 164億7670万 | -3.3% | 10.47 | 0.89 |
| 02/28 | 1,159 | 1,159 | 1,135 | 1,145 | -1.55% | 9,000 | 165億554万 | -3.54% | 10.49 | 0.89 |
| 02/27 | 1,157 | 1,168 | 1,152 | 1,163 | -0.43% | 8,300 | 167億6501万 | -2.43% | 10.65 | 0.91 |
| 02/26 | 1,180 | 1,180 | 1,162 | 1,168 | -3.07% | 10,100 | 168億3709万 | -2.5% | 10.7 | 0.91 |
| 02/25 | 1,203 | 1,206 | 1,194 | 1,205 | +0.92% | 9,700 | 173億7045万 | +0.08% | 11.04 | 0.94 |
| 02/24 | 1,196 | 1,203 | 1,187 | 1,194 | -0.83% | 9,600 | 172億1189万 | -1.24% | 10.94 | 0.93 |
| 02/21 | 1,184 | 1,210 | 1,184 | 1,204 | +1.69% | 10,000 | 173億5604万 | -0.74% | 11.03 | 0.94 |
| 02/20 | 1,190 | 1,198 | 1,182 | 1,184 | -0.5% | 11,300 | 170億6773万 | -2.63% | 10.84 | 0.93 |
| 02/19 | 1,203 | 1,203 | 1,190 | 1,190 | -1.16% | 3,300 | 171億5422万 | -2.46% | 10.9 | 0.93 |
| 02/18 | 1,191 | 1,206 | 1,183 | 1,204 | +0.92% | 8,900 | 173億5604万 | -1.39% | 11.03 | 0.94 |
| 02/17 | 1,183 | 1,195 | 1,170 | 1,193 | +0.93% | 4,000 | 171億9747万 | -2.37% | 10.93 | 0.93 |
| 02/14 | 1,183 | 1,208 | 1,170 | 1,182 | 0% | 9,200 | 170億3890万 | -3.43% | 10.83 | 0.92 |
| 02/13 | 1,212 | 1,212 | 1,182 | 1,182 | -0.76% | 7,200 | 170億3890万 | -3.51% | 10.83 | 0.92 |
| 02/12 | 1,178 | 1,211 | 1,175 | 1,191 | +2.06% | 12,900 | 171億6864万 | -2.85% | 10.91 | 0.93 |
| 02/10 | 1,168 | 1,179 | 1,162 | 1,167 | 0% | 8,400 | 168億2267万 | -4.81% | 10.69 | 0.91 |
| 02/07 | 1,150 | 1,170 | 1,145 | 1,167 | +1.83% | 11,000 | 168億2267万 | -4.89% | 10.69 | 0.91 |
| 02/06 | 1,138 | 1,168 | 1,137 | 1,146 | +0.79% | 14,800 | 165億1995万 | -6.6% | 10.5 | 0.9 |
| 02/05 | 1,135 | 1,151 | 1,122 | 1,137 | +0.18% | 15,700 | 163億9021万 | -7.33% | 10.41 | 0.89 |
| 02/04 | 1,213 | 1,213 | 1,131 | 1,135 | -6.43% | 26,200 | 163億6138万 | -7.42% | 10.4 | 0.89 |
| 02/03 | 1,196 | 1,227 | 1,180 | 1,213 | +0.33% | 19,600 | 174億8578万 | -0.98% | 11.11 | 0.95 |
| 01/31 | 1,201 | 1,229 | 1,188 | 1,209 | +0.92% | 12,100 | 174億2812万 | -0.98% | 11.07 | 0.94 |
| 01/30 | 1,220 | 1,221 | 1,194 | 1,198 | -2.84% | 17,000 | 172億6955万 | -1.72% | 10.97 | 0.94 |
| 01/29 | 1,200 | 1,239 | 1,200 | 1,233 | +2.75% | 10,300 | 177億7408万 | +1.4% | 11.29 | 0.96 |
| 01/28 | 1,193 | 1,222 | 1,193 | 1,200 | 0% | 18,300 | 172億9838万 | -1.07% | 10.99 | 0.94 |
| 01/27 | 1,200 | 1,219 | 1,200 | 1,200 | -4.38% | 21,800 | 172億9838万 | -0.83% | 10.99 | 0.94 |
| 01/24 | 1,273 | 1,274 | 1,242 | 1,255 | -1.49% | 13,800 | 180億9122万 | +3.89% | 11.49 | 0.98 |
| 01/23 | 1,301 | 1,314 | 1,274 | 1,274 | -3.04% | 13,800 | 183億6511万 | +5.9% | 11.67 | 1 |
| 01/22 | 1,320 | 1,320 | 1,306 | 1,314 | -0.45% | 7,800 | 189億4172万 | +9.68% | 12.03 | 1.03 |
| 01/21 | 1,325 | 1,335 | 1,320 | 1,320 | -0.38% | 12,900 | 190億2822万 | +10.74% | 12.09 | 1.03 |
| 01/20 | 1,328 | 1,328 | 1,306 | 1,325 | +1.45% | 12,800 | 191億29万 | +11.81% | 12.14 | 1.04 |
| 01/17 | 1,298 | 1,310 | 1,293 | 1,306 | +1.71% | 21,200 | 188億2640万 | +10.87% | 11.96 | 1.02 |
| 01/16 | 1,273 | 1,298 | 1,273 | 1,284 | +1.66% | 30,700 | 185億926万 | +9.65% | 11.76 | 1 |
| 01/15 | 1,238 | 1,273 | 1,238 | 1,263 | +2.02% | 23,300 | 182億654万 | +8.32% | 11.57 | 0.99 |
| 01/14 | 1,222 | 1,239 | 1,215 | 1,238 | +1.06% | 19,400 | 178億4616万 | +6.54% | 11.34 | 0.97 |
| 01/10 | 1,226 | 1,229 | 1,220 | 1,225 | -0.08% | 10,000 | 176億5876万 | +5.69% | 11.22 | 0.96 |
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。
