進和（7607）の株価チャート
2015/08/27～2016/01/27
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 |
|---|
| 2016 |
| 01/27 | 1,456 | 1,470 | 1,450 | 1,458 | +3.33% | 5,600 | 210億1753万 | -6.54% | 9.1 | 0.97 |
| 01/26 | 1,420 | 1,433 | 1,411 | 1,411 | -1.47% | 12,000 | 203億4001万 | -10.24% | 8.81 | 0.94 |
| 01/25 | 1,468 | 1,468 | 1,414 | 1,432 | +1.7% | 16,400 | 206億4273万 | -9.54% | 8.94 | 0.96 |
| 01/22 | 1,380 | 1,420 | 1,372 | 1,408 | +6.75% | 17,400 | 202億9676万 | -11.61% | 8.79 | 0.94 |
| 01/21 | 1,359 | 1,391 | 1,319 | 1,319 | -4.63% | 27,200 | 190億1380万 | -17.82% | 8.23 | 0.88 |
| 01/20 | 1,449 | 1,458 | 1,382 | 1,383 | -4.55% | 23,600 | 199億3638万 | -14.68% | 8.63 | 0.92 |
| 01/19 | 1,440 | 1,463 | 1,435 | 1,449 | +0.63% | 8,300 | 208億8779万 | -11.38% | 9.04 | 0.97 |
| 01/18 | 1,431 | 1,447 | 1,408 | 1,440 | -1.91% | 13,300 | 207億5805万 | -12.57% | 8.99 | 0.96 |
| 01/15 | 1,490 | 1,505 | 1,459 | 1,468 | +1.31% | 12,700 | 211億6168万 | -11.57% | 9.16 | 0.98 |
| 01/14 | 1,490 | 1,552 | 1,430 | 1,449 | -7.71% | 53,200 | 208億8779万 | -13.44% | 9.04 | 0.97 |
| 01/13 | 1,561 | 1,620 | 1,530 | 1,570 | +3.22% | 25,300 | 226億3205万 | -6.88% | 9.8 | 1.05 |
| 01/12 | 1,595 | 1,595 | 1,521 | 1,521 | -5.29% | 23,900 | 219億2570万 | -10.27% | 9.49 | 1.02 |
| 01/08 | 1,623 | 1,654 | 1,603 | 1,606 | -0.99% | 16,200 | 231億5100万 | -5.92% | 10.02 | 1.07 |
| 01/07 | 1,649 | 1,665 | 1,621 | 1,622 | -1.76% | 14,800 | 233億8164万 | -5.37% | 10.12 | 1.08 |
| 01/06 | 1,673 | 1,685 | 1,645 | 1,651 | -1.32% | 15,500 | 237億9969万 | -4.01% | 10.3 | 1.1 |
| 01/05 | 1,662 | 1,681 | 1,662 | 1,673 | +0.72% | 11,000 | 241億1682万 | -3.07% | 10.44 | 1.12 |
| 01/04 | 1,691 | 1,699 | 1,661 | 1,661 | -1.77% | 16,400 | 239億4384万 | -3.99% | 10.37 | 1.11 |
| 2015 |
| 12/30 | 1,679 | 1,697 | 1,675 | 1,691 | +0.89% | 7,500 | 243億7630万 | -2.48% | 10.55 | 1.13 |
| 12/29 | 1,694 | 1,694 | 1,660 | 1,676 | -0.06% | 29,100 | 241億6007万 | -3.46% | 10.46 | 1.12 |
| 12/28 | 1,685 | 1,693 | 1,669 | 1,677 | +0.54% | 8,000 | 241億7448万 | -3.4% | 10.47 | 1.12 |
| 12/25 | 1,683 | 1,683 | 1,666 | 1,668 | -0.89% | 16,600 | 240億4475万 | -3.97% | 10.41 | 1.11 |
| 12/24 | 1,690 | 1,701 | 1,682 | 1,683 | +0.06% | 9,700 | 242億6098万 | -3.16% | 10.5 | 1.12 |
| 12/22 | 1,683 | 1,706 | 1,682 | 1,682 | -0.59% | 19,700 | 242億4656万 | -3.33% | 10.5 | 1.12 |
| 12/21 | 1,700 | 1,706 | 1,683 | 1,692 | -1.51% | 14,900 | 243億9071万 | -2.76% | 10.56 | 1.13 |
| 12/18 | 1,732 | 1,760 | 1,714 | 1,718 | -1.43% | 15,900 | 247億6551万 | -1.32% | 10.72 | 1.15 |
| 12/17 | 1,720 | 1,751 | 1,719 | 1,743 | +2.65% | 19,000 | 251億2590万 | +0.06% | 10.88 | 1.16 |
| 12/16 | 1,691 | 1,711 | 1,688 | 1,698 | +0.95% | 16,300 | 244億7721万 | -2.47% | 10.6 | 1.13 |
| 12/15 | 1,703 | 1,710 | 1,682 | 1,682 | -1.23% | 11,700 | 242億4656万 | -3.44% | 10.5 | 1.12 |
| 12/14 | 1,686 | 1,713 | 1,685 | 1,703 | -1.22% | 9,400 | 245億4928万 | -2.35% | 10.63 | 1.14 |
| 12/11 | 1,699 | 1,741 | 1,699 | 1,724 | +0.41% | 21,600 | 248億5200万 | -1.15% | 10.76 | 1.15 |
| 12/10 | 1,750 | 1,750 | 1,714 | 1,717 | -2.05% | 15,200 | 247億5110万 | -1.49% | 10.71 | 1.15 |
| 12/09 | 1,760 | 1,776 | 1,753 | 1,753 | -1.41% | 13,300 | 252億7005万 | +0.63% | 10.94 | 1.17 |
| 12/08 | 1,809 | 1,810 | 1,758 | 1,778 | -1.71% | 12,500 | 256億3043万 | +2.24% | 11.1 | 1.19 |
| 12/07 | 1,774 | 1,826 | 1,774 | 1,809 | +3.73% | 25,200 | 260億7731万 | +4.21% | 11.29 | 1.21 |
| 12/04 | 1,795 | 1,795 | 1,740 | 1,744 | -2.9% | 33,700 | 251億4031万 | +0.63% | 10.88 | 1.17 |
| 12/03 | 1,824 | 1,827 | 1,791 | 1,796 | -1.37% | 18,100 | 258億8991万 | +3.76% | 11.21 | 1.2 |
| 12/02 | 1,781 | 1,829 | 1,781 | 1,821 | +1.96% | 32,000 | 262億5029万 | +5.32% | 11.36 | 1.22 |
| 12/01 | 1,770 | 1,787 | 1,760 | 1,786 | +0.39% | 19,100 | 257億4575万 | +3.48% | 11.15 | 1.19 |
| 11/30 | 1,785 | 1,786 | 1,759 | 1,779 | -0.56% | 15,000 | 256億4485万 | +3.25% | 11.1 | 1.19 |
| 11/27 | 1,796 | 1,797 | 1,783 | 1,789 | -0.11% | 10,100 | 257億8900万 | +4.07% | 11.16 | 1.2 |
| 11/26 | 1,770 | 1,792 | 1,764 | 1,791 | +2.46% | 25,500 | 258億1783万 | +4.37% | 11.18 | 1.2 |
| 11/25 | 1,748 | 1,750 | 1,736 | 1,748 | +0.81% | 14,400 | 251億9797万 | +2.16% | 10.91 | 1.17 |
| 11/24 | 1,695 | 1,736 | 1,695 | 1,734 | +2.6% | 21,600 | 249億9616万 | +1.46% | 10.82 | 1.16 |
| 11/20 | 1,696 | 1,698 | 1,682 | 1,690 | -0.53% | 15,400 | 243億6188万 | -1.29% | 10.55 | 1.13 |
| 11/19 | 1,706 | 1,707 | 1,696 | 1,699 | 0% | 11,600 | 244億9162万 | -0.93% | 10.6 | 1.14 |
| 11/18 | 1,728 | 1,728 | 1,696 | 1,699 | -0.88% | 15,200 | 244億9162万 | -1.05% | 10.6 | 1.14 |
| 11/17 | 1,725 | 1,725 | 1,705 | 1,714 | +1% | 16,300 | 247億785万 | -0.23% | 10.7 | 1.15 |
| 11/16 | 1,695 | 1,702 | 1,685 | 1,697 | -1.16% | 28,100 | 244億6279万 | -1.11% | 10.59 | 1.13 |
| 11/13 | 1,731 | 1,740 | 1,717 | 1,717 | -1.15% | 33,200 | 247億5110万 | +0.23% | 10.71 | 1.15 |
| 11/12 | 1,720 | 1,742 | 1,716 | 1,737 | +0.46% | 15,600 | 250億3940万 | +1.64% | 10.84 | 1.16 |
| 11/11 | 1,720 | 1,732 | 1,709 | 1,729 | +1.05% | 19,200 | 249億2408万 | +1.47% | 10.79 | 1.16 |
| 11/10 | 1,710 | 1,726 | 1,700 | 1,711 | -1.61% | 17,600 | 246億6461万 | +0.71% | 10.68 | 1.14 |
| 11/09 | 1,710 | 1,744 | 1,710 | 1,739 | +1.87% | 14,700 | 250億6823万 | +2.78% | 10.85 | 1.16 |
| 11/06 | 1,695 | 1,717 | 1,680 | 1,707 | +0.71% | 15,400 | 246億694万 | +1.31% | 10.65 | 1.14 |
| 11/05 | 1,697 | 1,715 | 1,681 | 1,695 | +0.95% | 10,100 | 244億3396万 | +0.95% | 10.58 | 1.13 |
| 11/04 | 1,686 | 1,703 | 1,676 | 1,679 | 0% | 14,800 | 242億332万 | +0.36% | 10.48 | 1.12 |
| 11/02 | 1,707 | 1,707 | 1,671 | 1,679 | -1.64% | 12,500 | 242億332万 | +0.66% | 10.48 | 1.12 |
| 10/30 | 1,731 | 1,736 | 1,693 | 1,707 | -1.33% | 20,100 | 246億694万 | +2.58% | 10.65 | 1.14 |
| 10/29 | 1,698 | 1,747 | 1,698 | 1,730 | +1.05% | 18,500 | 249億3850万 | +4.34% | 10.8 | 1.16 |
| 10/28 | 1,712 | 1,723 | 1,692 | 1,712 | -0.81% | 22,300 | 246億7902万 | +3.57% | 10.68 | 1.14 |
| 10/27 | 1,751 | 1,752 | 1,718 | 1,726 | -1.43% | 9,000 | 248億8084万 | +4.67% | 10.77 | 1.15 |
| 10/26 | 1,746 | 1,777 | 1,739 | 1,751 | +2.04% | 15,900 | 252億4122万 | +6.38% | 10.93 | 1.17 |
| 10/23 | 1,678 | 1,725 | 1,678 | 1,716 | +2.63% | 11,600 | 247億3668万 | +4.51% | 10.71 | 1.15 |
| 10/22 | 1,688 | 1,702 | 1,667 | 1,672 | -2.17% | 10,800 | 241億241万 | +2.01% | 10.43 | 1.12 |
| 10/21 | 1,680 | 1,712 | 1,676 | 1,709 | +1.24% | 17,700 | 246億3578万 | +4.27% | 10.66 | 1.14 |
| 10/20 | 1,724 | 1,724 | 1,660 | 1,688 | -0.71% | 22,000 | 243億3305万 | +3.24% | 10.53 | 1.13 |
| 10/19 | 1,788 | 1,799 | 1,691 | 1,700 | -4.92% | 27,100 | 245億604万 | +4.1% | 10.61 | 1.14 |
| 10/16 | 1,777 | 1,800 | 1,761 | 1,788 | +1.36% | 23,900 | 257億7459万 | +9.83% | 11.16 | 1.19 |
| 10/15 | 1,750 | 1,765 | 1,723 | 1,764 | +0.57% | 13,900 | 254億2862万 | +8.75% | 11.01 | 1.18 |
| 10/14 | 1,728 | 1,773 | 1,697 | 1,754 | +1.21% | 33,400 | 252億8446万 | +8.67% | 10.95 | 1.17 |
| 10/13 | 1,692 | 1,734 | 1,692 | 1,733 | +4.65% | 28,600 | 249億8174万 | +7.77% | 10.81 | 1.16 |
| 10/09 | 1,629 | 1,658 | 1,629 | 1,656 | +2.22% | 10,500 | 238億7176万 | +3.44% | 10.33 | 1.11 |
| 10/08 | 1,632 | 1,637 | 1,604 | 1,620 | -0.74% | 6,700 | 233億5281万 | +1.25% | 10.11 | 1.08 |
| 10/07 | 1,641 | 1,642 | 1,596 | 1,632 | +1.12% | 16,600 | 235億2580万 | +1.94% | 10.18 | 1.09 |
| 10/06 | 1,583 | 1,626 | 1,583 | 1,614 | +1.96% | 13,400 | 232億6632万 | +0.69% | 10.07 | 1.08 |
| 10/05 | 1,583 | 1,595 | 1,563 | 1,583 | +1.87% | 14,900 | 228億1944万 | -1.49% | 9.88 | 1.06 |
| 10/02 | 1,555 | 1,576 | 1,532 | 1,554 | -0.64% | 13,000 | 224億140万 | -3.48% | 9.7 | 1.04 |
| 10/01 | 1,546 | 1,574 | 1,528 | 1,564 | +0.19% | 25,200 | 225億4555万 | -2.92% | 9.76 | 1.05 |
| 09/30 | 1,553 | 1,567 | 1,553 | 1,561 | +2.56% | 12,300 | 225億231万 | -3.28% | 9.74 | 1.04 |
| 09/29 | 1,555 | 1,574 | 1,522 | 1,522 | -3.24% | 18,700 | 219億4011万 | -6.28% | 9.5 | 1.02 |
| 09/28 | 1,601 | 1,601 | 1,555 | 1,573 | +0.58% | 14,600 | 226億7529万 | -4.03% | 9.82 | 1.05 |
| 09/25 | 1,535 | 1,571 | 1,529 | 1,564 | +0.64% | 22,500 | 225億4555万 | -5.5% | 9.76 | 1.05 |
| 09/24 | 1,581 | 1,602 | 1,554 | 1,554 | -3.12% | 22,600 | 224億140万 | -7.11% | 9.7 | 1.04 |
| 09/18 | 1,630 | 1,637 | 1,595 | 1,604 | -1.6% | 15,900 | 231億2217万 | -5.2% | 10.01 | 1.07 |
| 09/17 | 1,633 | 1,644 | 1,620 | 1,630 | -0.18% | 11,200 | 234億9696万 | -4.57% | 10.17 | 1.09 |
| 09/16 | 1,666 | 1,666 | 1,632 | 1,633 | -1.15% | 8,000 | 235億4021万 | -5.33% | 10.19 | 1.09 |
| 09/15 | 1,651 | 1,689 | 1,646 | 1,652 | +0.06% | 15,600 | 238億1410万 | -5.17% | 10.31 | 1.1 |
| 09/14 | 1,699 | 1,699 | 1,648 | 1,651 | -1.73% | 12,300 | 237億9969万 | -6.25% | 10.3 | 1.1 |
| 09/11 | 1,650 | 1,690 | 1,619 | 1,680 | +5.33% | 41,000 | 242億1773万 | -5.56% | 10.48 | 1.12 |
| 09/10 | 1,625 | 1,625 | 1,550 | 1,595 | -2.74% | 25,400 | 229億9243万 | -11.14% | 9.95 | 1.07 |
| 09/09 | 1,660 | 1,680 | 1,599 | 1,640 | +3.21% | 91,200 | 236億4112万 | -9.59% | 10.23 | 1.1 |
| 09/08 | 1,620 | 1,630 | 1,581 | 1,589 | -1.91% | 14,900 | 229億594万 | -13.17% | 9.92 | 1.06 |
| 09/07 | 1,540 | 1,624 | 1,528 | 1,620 | +2.53% | 33,200 | 233億5281万 | -12.29% | 10.11 | 1.08 |
| 09/04 | 1,600 | 1,618 | 1,575 | 1,580 | -0.69% | 29,600 | 227億7620万 | -15.15% | 9.86 | 1.06 |
| 09/03 | 1,620 | 1,630 | 1,588 | 1,591 | +1.21% | 19,700 | 229億3477万 | -15.33% | 9.93 | 1.06 |
| 09/02 | 1,602 | 1,610 | 1,564 | 1,572 | -3.2% | 37,500 | 226億6088万 | -17.13% | 9.81 | 1.05 |
| 09/01 | 1,688 | 1,688 | 1,621 | 1,624 | -1.46% | 34,600 | 234億1047万 | -15.15% | 10.13 | 1.09 |
| 08/31 | 1,686 | 1,700 | 1,640 | 1,648 | -2.2% | 48,300 | 237億5644万 | -14.61% | 10.02 | 1.15 |
| 08/28 | 1,725 | 1,728 | 1,671 | 1,685 | -0.59% | 28,900 | 242億8981万 | -13.37% | 10.25 | 1.18 |
| 08/27 | 1,690 | 1,714 | 1,646 | 1,695 | +1.38% | 77,700 | 244億3396万 | -13.56% | 10.31 | 1.18 |
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。
