進和（7607）の株価チャート
2015/11/30～2016/04/25
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 |
| 04/25 | 1,470 | 1,484 | 1,462 | 1,470 | +0.96% | 13,500 | 211億9051万 | +0.07% | 9.17 | 0.98 |
| 04/22 | 1,435 | 1,458 | 1,434 | 1,456 | +1.25% | 8,500 | 209億8870万 | -0.88% | 9.09 | 0.97 |
| 04/21 | 1,458 | 1,458 | 1,432 | 1,438 | +0.7% | 18,800 | 207億2922万 | -2.11% | 8.97 | 0.96 |
| 04/20 | 1,430 | 1,449 | 1,423 | 1,428 | +0.49% | 8,600 | 205億8507万 | -2.92% | 8.91 | 0.95 |
| 04/19 | 1,413 | 1,449 | 1,405 | 1,421 | +2.82% | 10,500 | 204億8416万 | -3.53% | 8.87 | 0.95 |
| 04/18 | 1,400 | 1,411 | 1,378 | 1,382 | -3.02% | 12,200 | 199億2197万 | -6.31% | 8.62 | 0.92 |
| 04/15 | 1,433 | 1,433 | 1,400 | 1,425 | -0.77% | 16,600 | 205億4182万 | -3.52% | 8.89 | 0.95 |
| 04/14 | 1,325 | 1,438 | 1,325 | 1,436 | -4.52% | 57,900 | 207億39万 | -2.84% | 8.96 | 0.96 |
| 04/13 | 1,490 | 1,505 | 1,463 | 1,504 | +3.01% | 16,000 | 216億8063万 | +1.83% | 9.39 | 1.01 |
| 04/12 | 1,463 | 1,481 | 1,454 | 1,460 | +0.97% | 6,100 | 210億4636万 | -0.95% | 9.11 | 0.98 |
| 04/11 | 1,462 | 1,464 | 1,419 | 1,446 | +0.7% | 8,900 | 208億4455万 | -1.9% | 9.02 | 0.97 |
| 04/08 | 1,420 | 1,478 | 1,400 | 1,436 | +0.07% | 15,500 | 207億39万 | -2.51% | 8.96 | 0.96 |
| 04/07 | 1,454 | 1,458 | 1,427 | 1,435 | -1.64% | 6,900 | 206億8598万 | -2.51% | 8.95 | 0.96 |
| 04/06 | 1,466 | 1,489 | 1,447 | 1,459 | -0.48% | 15,700 | 210億3195万 | -0.75% | 9.1 | 0.97 |
| 04/05 | 1,475 | 1,497 | 1,456 | 1,466 | -2.14% | 15,100 | 211億3285万 | 0% | 9.15 | 0.98 |
| 04/04 | 1,473 | 1,513 | 1,469 | 1,498 | +1.9% | 8,500 | 215億9414万 | +2.6% | 9.35 | 1 |
| 04/01 | 1,531 | 1,537 | 1,470 | 1,470 | -3.73% | 20,800 | 211億9051万 | +1.1% | 9.17 | 0.98 |
| 03/31 | 1,543 | 1,555 | 1,527 | 1,527 | -0.84% | 11,800 | 220億1219万 | +5.31% | 9.53 | 1.02 |
| 03/30 | 1,549 | 1,554 | 1,536 | 1,540 | -0.52% | 6,400 | 221億9959万 | +6.72% | 9.61 | 1.03 |
| 03/29 | 1,520 | 1,551 | 1,520 | 1,548 | +1.24% | 9,100 | 223億1491万 | +7.72% | 9.66 | 1.03 |
| 03/28 | 1,524 | 1,529 | 1,512 | 1,529 | +2.34% | 13,100 | 220億4102万 | +6.85% | 9.54 | 1.02 |
| 03/25 | 1,467 | 1,499 | 1,467 | 1,494 | +1.84% | 7,200 | 215億3648万 | +4.84% | 9.32 | 1 |
| 03/24 | 1,483 | 1,483 | 1,454 | 1,467 | -1.54% | 9,000 | 211億4727万 | +3.24% | 9.15 | 0.98 |
| 03/23 | 1,500 | 1,500 | 1,472 | 1,490 | -0.53% | 9,400 | 214億7882万 | +5.15% | 9.3 | 1 |
| 03/22 | 1,480 | 1,513 | 1,470 | 1,498 | +2.39% | 15,300 | 215億9414万 | +6.02% | 9.35 | 1 |
| 03/18 | 1,466 | 1,488 | 1,414 | 1,463 | -0.54% | 12,200 | 210億8961万 | +4.05% | 9.13 | 0.98 |
| 03/17 | 1,487 | 1,502 | 1,468 | 1,471 | +0.07% | 13,000 | 212億493万 | +5.37% | 9.18 | 0.98 |
| 03/16 | 1,485 | 1,490 | 1,463 | 1,470 | -1.01% | 13,000 | 211億9051万 | +5.76% | 9.17 | 0.98 |
| 03/15 | 1,471 | 1,513 | 1,471 | 1,485 | +0.95% | 15,600 | 214億674万 | +7.07% | 9.27 | 0.99 |
| 03/14 | 1,445 | 1,474 | 1,445 | 1,471 | +1.8% | 12,800 | 212億493万 | +6.13% | 9.18 | 0.98 |
| 03/11 | 1,438 | 1,445 | 1,402 | 1,445 | +0.49% | 17,800 | 208億3013万 | +4.26% | 9.02 | 0.97 |
| 03/10 | 1,454 | 1,454 | 1,423 | 1,438 | +1.91% | 9,100 | 207億2922万 | +3.68% | 8.97 | 0.96 |
| 03/09 | 1,418 | 1,431 | 1,404 | 1,411 | -1.74% | 5,800 | 203億4001万 | +1.58% | 8.81 | 0.94 |
| 03/08 | 1,444 | 1,457 | 1,416 | 1,436 | -0.62% | 9,800 | 207億39万 | +2.94% | 8.96 | 0.96 |
| 03/07 | 1,450 | 1,460 | 1,414 | 1,445 | +0.91% | 10,500 | 208億3013万 | +3.29% | 9.02 | 0.97 |
| 03/04 | 1,414 | 1,432 | 1,400 | 1,432 | +1.27% | 9,100 | 206億4273万 | +2.29% | 8.94 | 0.96 |
| 03/03 | 1,387 | 1,420 | 1,387 | 1,414 | +1.73% | 6,100 | 203億8326万 | +0.93% | 8.82 | 0.94 |
| 03/02 | 1,380 | 1,422 | 1,367 | 1,390 | +3.73% | 13,700 | 200億3729万 | -0.93% | 8.67 | 0.93 |
| 03/01 | 1,319 | 1,349 | 1,304 | 1,340 | +0.98% | 12,500 | 193億1652万 | -4.56% | 8.36 | 0.9 |
| 02/29 | 1,368 | 1,380 | 1,325 | 1,327 | -2.43% | 10,300 | 191億2912万 | -5.69% | 8.28 | 0.89 |
| 02/26 | 1,366 | 1,375 | 1,348 | 1,360 | +0.74% | 8,000 | 196億483万 | -3.55% | 8.49 | 0.91 |
| 02/25 | 1,355 | 1,379 | 1,344 | 1,350 | -1.39% | 14,500 | 194億6068万 | -4.19% | 8.42 | 0.9 |
| 02/24 | 1,380 | 1,401 | 1,364 | 1,369 | -0.44% | 14,600 | 197億3457万 | -2.91% | 8.54 | 0.91 |
| 02/23 | 1,409 | 1,469 | 1,370 | 1,375 | -2.34% | 16,600 | 198億2106万 | -2.69% | 8.58 | 0.92 |
| 02/22 | 1,376 | 1,428 | 1,376 | 1,408 | +1.88% | 8,100 | 202億9676万 | -0.56% | 8.79 | 0.94 |
| 02/19 | 1,375 | 1,396 | 1,367 | 1,382 | -1.14% | 9,800 | 199億2197万 | -2.54% | 8.62 | 0.92 |
| 02/18 | 1,405 | 1,416 | 1,391 | 1,398 | +2.72% | 6,400 | 201億5261万 | -1.62% | 8.72 | 0.93 |
| 02/17 | 1,374 | 1,401 | 1,352 | 1,361 | -1.09% | 12,100 | 196億1924万 | -4.69% | 8.49 | 0.91 |
| 02/16 | 1,356 | 1,398 | 1,334 | 1,376 | +3.77% | 26,300 | 198億3547万 | -4.04% | 8.59 | 0.92 |
| 02/15 | 1,260 | 1,350 | 1,260 | 1,326 | +8.87% | 20,900 | 191億1471万 | -8.17% | 8.27 | 0.89 |
| 02/12 | 1,269 | 1,290 | 1,218 | 1,218 | -8.49% | 32,100 | 175億5785万 | -16.29% | 7.6 | 0.81 |
| 02/10 | 1,380 | 1,388 | 1,325 | 1,331 | -3.2% | 19,400 | 191億8678万 | -9.64% | 8.31 | 0.89 |
| 02/09 | 1,440 | 1,440 | 1,375 | 1,375 | -6.08% | 18,600 | 198億2106万 | -7.47% | 8.58 | 0.92 |
| 02/08 | 1,440 | 1,475 | 1,440 | 1,464 | -0.41% | 11,400 | 211億402万 | -2.27% | 9.14 | 0.98 |
| 02/05 | 1,473 | 1,477 | 1,452 | 1,470 | -0.2% | 11,400 | 211億9051万 | -2.46% | 9.17 | 0.98 |
| 02/04 | 1,488 | 1,494 | 1,462 | 1,473 | -1.8% | 10,400 | 212億3376万 | -2.77% | 9.19 | 0.98 |
| 02/03 | 1,510 | 1,529 | 1,486 | 1,500 | -2.91% | 11,000 | 216億2297万 | -1.51% | 9.36 | 1 |
| 02/02 | 1,542 | 1,568 | 1,511 | 1,545 | +0.39% | 10,800 | 222億7166万 | +0.98% | 9.64 | 1.03 |
| 02/01 | 1,509 | 1,550 | 1,501 | 1,539 | +4.13% | 12,900 | 221億8517万 | +0.2% | 9.6 | 1.03 |
| 01/29 | 1,460 | 1,480 | 1,430 | 1,478 | +1.58% | 13,200 | 213億584万 | -4.09% | 9.22 | 0.99 |
| 01/28 | 1,462 | 1,472 | 1,455 | 1,455 | -0.21% | 5,400 | 209億7428万 | -6.13% | 9.08 | 0.97 |
| 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 |
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。
