進和（7607）の株価チャート
2014/04/01～2014/08/22
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 |
|---|
| 2014 |
| 08/22 | 1,345 | 1,347 | 1,342 | 1,345 | 0% | 14,100 | 193億8860万 | +1.05% | 12.32 | 1.05 |
| 08/21 | 1,341 | 1,345 | 1,338 | 1,345 | +0.22% | 8,500 | 193億8860万 | +1.13% | 12.32 | 1.05 |
| 08/20 | 1,335 | 1,343 | 1,335 | 1,342 | +0.15% | 9,500 | 193億4535万 | +0.98% | 12.29 | 1.05 |
| 08/19 | 1,337 | 1,340 | 1,335 | 1,340 | +0.22% | 8,800 | 193億1652万 | +0.83% | 12.27 | 1.05 |
| 08/18 | 1,330 | 1,337 | 1,330 | 1,337 | +0.6% | 7,900 | 192億7328万 | +0.68% | 12.25 | 1.04 |
| 08/15 | 1,328 | 1,331 | 1,326 | 1,329 | -0.08% | 10,600 | 191億5795万 | +0.08% | 12.17 | 1.04 |
| 08/14 | 1,329 | 1,330 | 1,327 | 1,330 | 0% | 8,800 | 191億7237万 | +0.23% | 12.18 | 1.04 |
| 08/13 | 1,324 | 1,330 | 1,323 | 1,330 | +0.23% | 7,300 | 191億7237万 | +0.23% | 12.18 | 1.04 |
| 08/12 | 1,327 | 1,328 | 1,324 | 1,327 | -0.08% | 8,100 | 191億2912万 | -0.08% | 12.15 | 1.04 |
| 08/11 | 1,329 | 1,329 | 1,313 | 1,328 | +1.22% | 8,300 | 191億4354万 | -0.08% | 12.16 | 1.04 |
| 08/08 | 1,326 | 1,326 | 1,312 | 1,312 | -1.06% | 8,300 | 189億1289万 | -1.35% | 12.02 | 1.03 |
| 08/07 | 1,318 | 1,330 | 1,313 | 1,326 | +0.53% | 8,500 | 191億1471万 | -0.38% | 12.14 | 1.04 |
| 08/06 | 1,323 | 1,337 | 1,319 | 1,319 | -0.3% | 10,100 | 190億1380万 | -0.9% | 12.08 | 1.03 |
| 08/05 | 1,329 | 1,339 | 1,321 | 1,323 | -1.19% | 8,800 | 190億7146万 | -0.6% | 12.12 | 1.03 |
| 08/04 | 1,315 | 1,345 | 1,315 | 1,339 | +0.15% | 9,800 | 193億211万 | +0.68% | 12.26 | 1.05 |
| 08/01 | 1,345 | 1,345 | 1,332 | 1,337 | -0.3% | 8,100 | 192億7328万 | +0.68% | 12.25 | 1.04 |
| 07/31 | 1,345 | 1,346 | 1,320 | 1,341 | -0.07% | 11,900 | 193億3094万 | +1.13% | 12.28 | 1.05 |
| 07/30 | 1,344 | 1,344 | 1,332 | 1,342 | +1.82% | 6,000 | 193億4535万 | +1.36% | 12.29 | 1.05 |
| 07/29 | 1,330 | 1,337 | 1,318 | 1,318 | -1.57% | 25,500 | 189億9939万 | -0.23% | 12.07 | 1.03 |
| 07/28 | 1,350 | 1,350 | 1,335 | 1,339 | +0.6% | 7,600 | 193億211万 | +1.44% | 12.26 | 1.05 |
| 07/25 | 1,324 | 1,331 | 1,324 | 1,331 | +0.53% | 8,000 | 191億8678万 | +1.06% | 12.19 | 1.04 |
| 07/24 | 1,325 | 1,327 | 1,324 | 1,324 | -0.15% | 4,900 | 190億8588万 | +0.68% | 12.13 | 1.03 |
| 07/23 | 1,327 | 1,334 | 1,325 | 1,326 | -0.08% | 4,200 | 191億1471万 | +0.99% | 12.14 | 1.04 |
| 07/22 | 1,321 | 1,335 | 1,321 | 1,327 | +0.45% | 7,200 | 191億2912万 | +1.3% | 12.15 | 1.04 |
| 07/18 | 1,320 | 1,323 | 1,318 | 1,321 | -0.38% | 7,300 | 190億4263万 | +1.07% | 12.1 | 1.03 |
| 07/17 | 1,320 | 1,328 | 1,320 | 1,326 | +0.23% | 3,600 | 191億1471万 | +1.69% | 12.14 | 1.04 |
| 07/16 | 1,325 | 1,330 | 1,320 | 1,323 | -0.15% | 5,400 | 190億7146万 | +1.69% | 12.12 | 1.03 |
| 07/15 | 1,320 | 1,329 | 1,320 | 1,325 | -0.23% | 9,400 | 191億29万 | +2.08% | 12.14 | 1.04 |
| 07/14 | 1,330 | 1,330 | 1,320 | 1,328 | +0.76% | 2,900 | 191億4354万 | +2.55% | 12.16 | 1.04 |
| 07/11 | 1,305 | 1,322 | 1,305 | 1,318 | -0.08% | 5,700 | 189億9939万 | +2.01% | 12.07 | 1.03 |
| 07/10 | 1,335 | 1,341 | 1,275 | 1,319 | -1.35% | 12,300 | 190億1380万 | +2.33% | 12.08 | 1.03 |
| 07/09 | 1,342 | 1,351 | 1,334 | 1,337 | -0.89% | 11,100 | 192億7328万 | +4.05% | 12.25 | 1.04 |
| 07/08 | 1,349 | 1,355 | 1,341 | 1,349 | 0% | 7,500 | 194億4626万 | +5.39% | 12.36 | 1.05 |
| 07/07 | 1,350 | 1,353 | 1,348 | 1,349 | +0.6% | 7,600 | 194億4626万 | +5.89% | 12.36 | 1.05 |
| 07/04 | 1,337 | 1,346 | 1,337 | 1,341 | +0.3% | 9,400 | 193億3094万 | +5.76% | 12.28 | 1.05 |
| 07/03 | 1,342 | 1,343 | 1,328 | 1,337 | +0.07% | 5,400 | 192億7328万 | +5.94% | 12.25 | 1.04 |
| 07/02 | 1,349 | 1,349 | 1,333 | 1,336 | +2.06% | 16,300 | 192億5886万 | +6.37% | 12.24 | 1.04 |
| 07/01 | 1,309 | 1,319 | 1,306 | 1,309 | +0.23% | 10,400 | 188億6965万 | +4.72% | 11.99 | 1.02 |
| 06/30 | 1,300 | 1,309 | 1,298 | 1,306 | +1.01% | 13,900 | 188億2640万 | +4.9% | 11.96 | 1.02 |
| 06/27 | 1,298 | 1,300 | 1,281 | 1,293 | +0.47% | 9,100 | 186億3900万 | +4.27% | 11.84 | 1.01 |
| 06/26 | 1,296 | 1,296 | 1,283 | 1,287 | +0.31% | 6,800 | 185億5251万 | +4.21% | 11.79 | 1.01 |
| 06/25 | 1,285 | 1,290 | 1,283 | 1,283 | +0.23% | 5,700 | 184億9485万 | +4.31% | 11.75 | 1 |
| 06/24 | 1,275 | 1,280 | 1,262 | 1,280 | +0.39% | 13,200 | 184億5160万 | +4.58% | 11.72 | 1 |
| 06/23 | 1,278 | 1,278 | 1,272 | 1,275 | -0.08% | 5,100 | 183億7953万 | +4.59% | 11.68 | 1 |
| 06/20 | 1,275 | 1,276 | 1,268 | 1,276 | +0.08% | 4,000 | 183億9394万 | +5.11% | 11.69 | 1 |
| 06/19 | 1,267 | 1,277 | 1,256 | 1,275 | +0.63% | 12,900 | 183億7953万 | +5.46% | 11.68 | 1 |
| 06/18 | 1,258 | 1,268 | 1,257 | 1,267 | +0.72% | 6,100 | 182億6420万 | +5.15% | 11.6 | 0.99 |
| 06/17 | 1,246 | 1,265 | 1,245 | 1,258 | +0.96% | 8,600 | 181億3447万 | +4.66% | 11.52 | 0.98 |
| 06/16 | 1,260 | 1,260 | 1,245 | 1,246 | -1.11% | 10,700 | 179億6148万 | +3.92% | 11.41 | 0.97 |
| 06/13 | 1,243 | 1,265 | 1,243 | 1,260 | +1.37% | 18,000 | 181億6330万 | +5.35% | 11.54 | 0.98 |
| 06/12 | 1,246 | 1,252 | 1,236 | 1,243 | -0.24% | 6,800 | 179億1824万 | +4.19% | 11.38 | 0.97 |
| 06/11 | 1,250 | 1,258 | 1,234 | 1,246 | -0.32% | 13,900 | 179億6148万 | +4.79% | 11.41 | 0.97 |
| 06/10 | 1,277 | 1,277 | 1,250 | 1,250 | -1.65% | 8,600 | 180億1914万 | +5.49% | 11.45 | 0.98 |
| 06/09 | 1,263 | 1,290 | 1,263 | 1,271 | +3.08% | 28,900 | 183億2187万 | +7.44% | 11.64 | 0.99 |
| 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 |
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。
