進和（7607）の株価チャート
2014/12/05～2015/05/07
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 |
|---|
| 2015 |
| 05/07 | 1,900 | 1,996 | 1,900 | 1,906 | -0.16% | 41,500 | 274億7559万 | +10.36% | 11.59 | 1.33 |
| 05/01 | 1,979 | 1,979 | 1,900 | 1,909 | -4.69% | 41,800 | 275億1884万 | +11.77% | 11.61 | 1.33 |
| 04/30 | 1,992 | 2,019 | 1,951 | 2,003 | -1.09% | 69,800 | 288億7388万 | +18.59% | 12.18 | 1.4 |
| 04/28 | 2,070 | 2,070 | 2,015 | 2,025 | -1.12% | 45,700 | 291億9102万 | +21.55% | 12.31 | 1.41 |
| 04/27 | 2,100 | 2,100 | 2,021 | 2,048 | +1.74% | 27,900 | 295億2257万 | +24.8% | 12.45 | 1.43 |
| 04/24 | 1,974 | 2,100 | 1,970 | 2,013 | +1.98% | 71,800 | 290億1803万 | +24.57% | 12.24 | 1.4 |
| 04/23 | 2,000 | 2,050 | 1,961 | 1,974 | -1.05% | 70,700 | 284億5583万 | +23.99% | 12 | 1.38 |
| 04/22 | 1,919 | 2,018 | 1,911 | 1,995 | +4.67% | 78,600 | 287億5856万 | +27.15% | 12.13 | 1.39 |
| 04/21 | 1,880 | 1,920 | 1,840 | 1,906 | +3.64% | 69,000 | 274億7559万 | +23.29% | 11.59 | 1.33 |
| 04/20 | 1,800 | 1,900 | 1,800 | 1,839 | +2.57% | 49,800 | 265億977万 | +20.43% | 11.18 | 1.28 |
| 04/17 | 1,799 | 1,820 | 1,780 | 1,793 | -0.22% | 24,700 | 258億4666万 | +18.82% | 10.9 | 1.25 |
| 04/16 | 1,784 | 1,825 | 1,757 | 1,797 | -0.17% | 46,600 | 259億432万 | +20.36% | 10.93 | 1.25 |
| 04/15 | 1,780 | 1,850 | 1,773 | 1,800 | +1.69% | 56,700 | 259億4757万 | +21.95% | 10.94 | 1.26 |
| 04/14 | 1,700 | 1,775 | 1,695 | 1,770 | +6.76% | 85,300 | 255億1511万 | +21.32% | 10.76 | 1.24 |
| 04/13 | 1,685 | 1,685 | 1,650 | 1,658 | +8.37% | 56,700 | 239億59万 | +14.9% | 10.08 | 1.16 |
| 04/10 | 1,515 | 1,540 | 1,509 | 1,530 | +1.73% | 23,100 | 220億5543万 | +6.92% | 9.3 | 1.07 |
| 04/09 | 1,497 | 1,521 | 1,488 | 1,504 | +0.2% | 21,300 | 216億8063万 | +5.54% | 9.15 | 1.05 |
| 04/08 | 1,485 | 1,511 | 1,485 | 1,501 | +1.08% | 23,600 | 216億3739万 | +5.78% | 9.13 | 1.05 |
| 04/07 | 1,471 | 1,496 | 1,471 | 1,485 | +0.95% | 10,200 | 214億674万 | +5.1% | 9.03 | 1.04 |
| 04/06 | 1,480 | 1,495 | 1,470 | 1,471 | -0.61% | 13,100 | 212億493万 | +4.4% | 8.94 | 1.03 |
| 04/03 | 1,460 | 1,485 | 1,460 | 1,480 | +0.95% | 13,700 | 213億3467万 | +5.34% | 9 | 1.03 |
| 04/02 | 1,479 | 1,496 | 1,460 | 1,466 | +1.17% | 20,500 | 211億3285万 | +4.64% | 8.91 | 1.02 |
| 04/01 | 1,503 | 1,503 | 1,449 | 1,449 | +1.76% | 20,500 | 208億8779万 | +3.65% | 8.81 | 1.01 |
| 03/31 | 1,456 | 1,463 | 1,419 | 1,424 | -0.7% | 15,900 | 205億2741万 | +2.01% | 8.66 | 0.99 |
| 03/30 | 1,446 | 1,446 | 1,425 | 1,434 | +1.27% | 12,400 | 206億7156万 | +2.8% | 8.72 | 1 |
| 03/27 | 1,437 | 1,471 | 1,409 | 1,416 | -1.46% | 17,600 | 204億1209万 | +1.58% | 8.61 | 0.99 |
| 03/26 | 1,450 | 1,450 | 1,420 | 1,437 | +0.56% | 21,600 | 207億1481万 | +3.08% | 8.74 | 1 |
| 03/25 | 1,413 | 1,440 | 1,413 | 1,429 | +1.2% | 13,400 | 205億9949万 | +2.58% | 8.69 | 1 |
| 03/24 | 1,396 | 1,420 | 1,396 | 1,412 | 0% | 9,800 | 203億5443万 | +1.51% | 8.59 | 0.99 |
| 03/23 | 1,409 | 1,421 | 1,399 | 1,412 | +0.14% | 22,300 | 203億5443万 | +1.58% | 8.59 | 0.99 |
| 03/20 | 1,410 | 1,418 | 1,402 | 1,410 | -0.21% | 11,200 | 203億2559万 | +1.59% | 8.57 | 0.98 |
| 03/19 | 1,427 | 1,427 | 1,390 | 1,413 | -0.7% | 21,000 | 203億6884万 | +1.87% | 8.59 | 0.99 |
| 03/18 | 1,428 | 1,428 | 1,410 | 1,423 | +0.92% | 9,300 | 205億1299万 | +2.82% | 8.65 | 0.99 |
| 03/17 | 1,411 | 1,425 | 1,405 | 1,410 | +0.07% | 15,600 | 203億2559万 | +2.03% | 8.57 | 0.98 |
| 03/16 | 1,402 | 1,419 | 1,391 | 1,409 | +1.37% | 11,600 | 203億1118万 | +2.1% | 8.57 | 0.98 |
| 03/13 | 1,393 | 1,400 | 1,387 | 1,390 | +1.09% | 27,400 | 200億3729万 | +0.94% | 8.45 | 0.97 |
| 03/12 | 1,375 | 1,387 | 1,368 | 1,375 | +0.73% | 15,800 | 198億2106万 | 0% | 8.36 | 0.96 |
| 03/11 | 1,367 | 1,371 | 1,362 | 1,365 | -0.15% | 6,700 | 196億7691万 | -0.66% | 8.3 | 0.95 |
| 03/10 | 1,370 | 1,380 | 1,366 | 1,367 | -0.15% | 6,800 | 197億574万 | -0.36% | 8.31 | 0.95 |
| 03/09 | 1,352 | 1,378 | 1,351 | 1,369 | +0.51% | 11,500 | 197億3457万 | -0.15% | 8.32 | 0.96 |
| 03/06 | 1,366 | 1,388 | 1,341 | 1,362 | -0.22% | 16,200 | 196億3366万 | -0.58% | 8.28 | 0.95 |
| 03/05 | 1,385 | 1,385 | 1,362 | 1,365 | +0.29% | 5,400 | 196億7691万 | -0.36% | 8.3 | 0.95 |
| 03/04 | 1,387 | 1,387 | 1,357 | 1,361 | -0.29% | 8,800 | 196億1924万 | -0.58% | 8.28 | 0.95 |
| 03/03 | 1,398 | 1,398 | 1,351 | 1,365 | -1.44% | 7,700 | 196億7691万 | -0.22% | 8.3 | 0.95 |
| 03/02 | 1,383 | 1,390 | 1,382 | 1,385 | +0.14% | 5,300 | 199億6521万 | +1.32% | 8.42 | 0.97 |
| 02/27 | 1,399 | 1,399 | 1,380 | 1,383 | -0.86% | 9,500 | 199億3638万 | +1.32% | 8.41 | 0.97 |
| 02/26 | 1,375 | 1,406 | 1,375 | 1,395 | +1.01% | 23,100 | 201億937万 | +2.42% | 8.48 | 0.97 |
| 02/25 | 1,379 | 1,399 | 1,371 | 1,381 | -2.68% | 21,100 | 199億755万 | +1.69% | 8.4 | 0.96 |
| 02/24 | 1,402 | 1,424 | 1,402 | 1,419 | +1% | 16,500 | 204億5533万 | +4.65% | 8.63 | 0.99 |
| 02/23 | 1,406 | 1,416 | 1,403 | 1,405 | -0.07% | 10,700 | 202億5352万 | +4% | 8.54 | 0.98 |
| 02/20 | 1,393 | 1,418 | 1,393 | 1,406 | -0.42% | 17,700 | 202億6793万 | +4.46% | 8.55 | 0.98 |
| 02/19 | 1,400 | 1,422 | 1,399 | 1,412 | +1.58% | 19,600 | 203億5443万 | +5.29% | 8.59 | 0.99 |
| 02/18 | 1,396 | 1,400 | 1,390 | 1,390 | +0.36% | 17,900 | 200億3729万 | +4.04% | 8.45 | 0.97 |
| 02/17 | 1,367 | 1,393 | 1,367 | 1,385 | +1.32% | 11,700 | 199億6521万 | +3.98% | 8.42 | 0.97 |
| 02/16 | 1,376 | 1,386 | 1,363 | 1,367 | +0.29% | 27,100 | 197億574万 | +2.94% | 8.31 | 0.95 |
| 02/13 | 1,357 | 1,370 | 1,357 | 1,363 | +0.44% | 14,800 | 196億4807万 | +2.87% | 8.29 | 0.95 |
| 02/12 | 1,370 | 1,378 | 1,357 | 1,357 | +0.07% | 18,500 | 195億6158万 | +2.73% | 8.25 | 0.95 |
| 02/10 | 1,368 | 1,370 | 1,338 | 1,356 | -0.66% | 15,800 | 195億4717万 | +2.88% | 8.25 | 0.95 |
| 02/09 | 1,354 | 1,376 | 1,354 | 1,365 | +1.56% | 15,200 | 196億7691万 | +3.72% | 8.3 | 0.95 |
| 02/06 | 1,333 | 1,347 | 1,333 | 1,344 | +0.98% | 10,100 | 193億7418万 | +2.36% | 8.17 | 0.94 |
| 02/05 | 1,345 | 1,354 | 1,328 | 1,331 | -1.41% | 16,800 | 191億8678万 | +1.45% | 8.09 | 0.93 |
| 02/04 | 1,340 | 1,354 | 1,338 | 1,350 | +1.73% | 12,700 | 194億6068万 | +3.05% | 8.21 | 0.94 |
| 02/03 | 1,329 | 1,339 | 1,318 | 1,327 | -0.15% | 14,800 | 191億2912万 | +1.53% | 8.07 | 0.93 |
| 02/02 | 1,335 | 1,350 | 1,328 | 1,329 | -1.56% | 15,700 | 191億5795万 | +1.84% | 8.08 | 0.93 |
| 01/30 | 1,348 | 1,354 | 1,345 | 1,350 | +0.15% | 12,000 | 194億6068万 | +3.69% | 8.21 | 0.94 |
| 01/29 | 1,353 | 1,353 | 1,341 | 1,348 | -0.37% | 11,200 | 194億3185万 | +3.77% | 8.2 | 0.94 |
| 01/28 | 1,353 | 1,355 | 1,342 | 1,353 | +0.52% | 19,200 | 195億392万 | +4.48% | 8.23 | 0.94 |
| 01/27 | 1,350 | 1,353 | 1,337 | 1,346 | +1.13% | 12,000 | 194億301万 | +4.26% | 8.18 | 0.94 |
| 01/26 | 1,330 | 1,350 | 1,317 | 1,331 | +0.6% | 14,400 | 191億8678万 | +3.42% | 8.09 | 0.93 |
| 01/23 | 1,315 | 1,327 | 1,314 | 1,323 | +1.15% | 10,900 | 190億7146万 | +3.04% | 8.04 | 0.92 |
| 01/22 | 1,308 | 1,309 | 1,298 | 1,308 | 0% | 7,100 | 188億5523万 | +2.03% | 7.95 | 0.91 |
| 01/21 | 1,319 | 1,319 | 1,298 | 1,308 | -0.98% | 8,100 | 188億5523万 | +2.19% | 7.95 | 0.91 |
| 01/20 | 1,294 | 1,327 | 1,291 | 1,321 | +2.09% | 16,900 | 190億4263万 | +3.28% | 8.03 | 0.92 |
| 01/19 | 1,296 | 1,296 | 1,284 | 1,294 | +1.01% | 4,900 | 186億5342万 | +1.17% | 7.87 | 0.9 |
| 01/16 | 1,286 | 1,288 | 1,271 | 1,281 | -0.62% | 12,800 | 184億6602万 | +0.16% | 7.79 | 0.89 |
| 01/15 | 1,288 | 1,298 | 1,286 | 1,289 | +0.08% | 8,500 | 185億8134万 | +0.7% | 7.84 | 0.9 |
| 01/14 | 1,300 | 1,300 | 1,286 | 1,288 | +0.23% | 22,700 | 185億6693万 | +0.63% | 7.83 | 0.9 |
| 01/13 | 1,277 | 1,288 | 1,275 | 1,285 | -0.23% | 13,000 | 185億2368万 | +0.39% | 7.81 | 0.9 |
| 01/09 | 1,280 | 1,291 | 1,280 | 1,288 | +0.63% | 9,400 | 185億6693万 | +0.63% | 7.83 | 0.9 |
| 01/08 | 1,275 | 1,290 | 1,271 | 1,280 | +0.39% | 9,400 | 184億5160万 | +0.08% | 7.78 | 0.89 |
| 01/07 | 1,263 | 1,280 | 1,263 | 1,275 | -0.55% | 8,900 | 183億7953万 | -0.31% | 7.75 | 0.89 |
| 01/06 | 1,301 | 1,305 | 1,281 | 1,282 | -1.46% | 13,700 | 184億8043万 | +0.31% | 7.8 | 0.89 |
| 01/05 | 1,305 | 1,310 | 1,295 | 1,301 | -0.31% | 8,400 | 187億5433万 | +1.8% | 7.91 | 0.91 |
| 2014 |
| 12/30 | 1,314 | 1,315 | 1,303 | 1,305 | +0.46% | 9,100 | 188億1199万 | +2.27% | 7.94 | 0.91 |
| 12/29 | 1,300 | 1,310 | 1,293 | 1,299 | +0.54% | 12,600 | 187億2549万 | +1.88% | 7.9 | 0.91 |
| 12/26 | 1,291 | 1,293 | 1,281 | 1,292 | +1.1% | 6,600 | 186億2459万 | +1.41% | 7.86 | 0.9 |
| 12/25 | 1,272 | 1,289 | 1,272 | 1,278 | +0.47% | 16,700 | 184億2277万 | +0.39% | 7.77 | 0.89 |
| 12/24 | 1,264 | 1,277 | 1,264 | 1,272 | +0.63% | 12,700 | 183億3628万 | -0.16% | 7.73 | 0.89 |
| 12/22 | 1,261 | 1,268 | 1,257 | 1,264 | +0.56% | 8,200 | 182億2096万 | -0.78% | 7.69 | 0.88 |
| 12/19 | 1,260 | 1,272 | 1,253 | 1,257 | +0.32% | 11,600 | 181億2005万 | -1.41% | 7.64 | 0.88 |
| 12/18 | 1,260 | 1,267 | 1,251 | 1,253 | +0.8% | 8,900 | 180億6239万 | -1.88% | 7.62 | 0.87 |
| 12/17 | 1,236 | 1,268 | 1,234 | 1,243 | -0.64% | 14,800 | 179億1824万 | -2.74% | 7.56 | 0.87 |
| 12/16 | 1,251 | 1,261 | 1,251 | 1,251 | -1.18% | 11,800 | 180億3356万 | -2.27% | 7.61 | 0.87 |
| 12/15 | 1,280 | 1,280 | 1,264 | 1,266 | +0.24% | 6,200 | 182億4979万 | -1.33% | 7.7 | 0.88 |
| 12/12 | 1,267 | 1,294 | 1,261 | 1,263 | -0.86% | 25,000 | 182億654万 | -1.64% | 7.68 | 0.88 |
| 12/11 | 1,272 | 1,285 | 1,272 | 1,274 | -0.86% | 6,200 | 183億6511万 | -0.93% | 7.75 | 0.89 |
| 12/10 | 1,300 | 1,300 | 1,276 | 1,285 | -1.15% | 12,600 | 185億2368万 | -0.16% | 7.81 | 0.9 |
| 12/09 | 1,302 | 1,304 | 1,300 | 1,300 | -0.31% | 5,600 | 187億3991万 | +0.93% | 7.9 | 0.91 |
| 12/08 | 1,310 | 1,310 | 1,300 | 1,304 | +0.31% | 21,000 | 187億9757万 | +1.32% | 7.93 | 0.91 |
| 12/05 | 1,296 | 1,300 | 1,285 | 1,300 | +0.31% | 18,600 | 187億3991万 | +1.17% | 7.9 | 0.91 |
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。
