進和（7607）の株価チャート
2016/03/10～2016/08/04
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 |
| 08/04 | 1,539 | 1,569 | 1,529 | 1,539 | -0.26% | 10,700 | 221億8517万 | +3.78% | 9.6 | 1.03 |
| 08/03 | 1,570 | 1,570 | 1,522 | 1,543 | -1.97% | 18,700 | 222億4283万 | +4.61% | 9.63 | 1.03 |
| 08/02 | 1,578 | 1,584 | 1,569 | 1,574 | -0.25% | 10,600 | 226億8971万 | +7.37% | 9.82 | 1.05 |
| 08/01 | 1,565 | 1,583 | 1,558 | 1,578 | -1.31% | 5,700 | 227億4737万 | +8.38% | 9.85 | 1.05 |
| 07/29 | 1,585 | 1,599 | 1,564 | 1,599 | +0.88% | 19,900 | 230億5009万 | +10.66% | 9.98 | 1.07 |
| 07/28 | 1,541 | 1,585 | 1,541 | 1,585 | +1.86% | 15,000 | 228億4828万 | +10.3% | 9.89 | 1.06 |
| 07/27 | 1,547 | 1,560 | 1,536 | 1,556 | +1.04% | 15,700 | 224億3023万 | +8.96% | 9.71 | 1.04 |
| 07/26 | 1,550 | 1,555 | 1,528 | 1,540 | -0.45% | 12,700 | 221億9959万 | +8.37% | 9.61 | 1.03 |
| 07/25 | 1,515 | 1,558 | 1,515 | 1,547 | +2.31% | 15,200 | 223億49万 | +9.41% | 9.65 | 1.03 |
| 07/22 | 1,525 | 1,525 | 1,503 | 1,512 | -0.85% | 5,100 | 217億9596万 | +7.39% | 9.44 | 1.01 |
| 07/21 | 1,529 | 1,531 | 1,504 | 1,525 | +0.2% | 13,000 | 219億8336万 | +8.85% | 9.52 | 1.02 |
| 07/20 | 1,532 | 1,536 | 1,515 | 1,522 | -0.46% | 6,900 | 219億4011万 | +9.18% | 9.5 | 1.02 |
| 07/19 | 1,509 | 1,529 | 1,501 | 1,529 | +1.53% | 18,600 | 220億4102万 | +10.16% | 9.54 | 1.02 |
| 07/15 | 1,489 | 1,510 | 1,489 | 1,506 | +1.89% | 17,800 | 217億947万 | +8.89% | 9.4 | 1.01 |
| 07/14 | 1,445 | 1,488 | 1,436 | 1,478 | +0.2% | 17,900 | 213億584万 | +7.18% | 9.22 | 0.99 |
| 07/13 | 1,465 | 1,479 | 1,458 | 1,475 | +2.29% | 12,000 | 212億6259万 | +7.04% | 9.2 | 0.99 |
| 07/12 | 1,428 | 1,452 | 1,405 | 1,442 | +2.71% | 18,000 | 207億8688万 | +4.72% | 9 | 0.96 |
| 07/11 | 1,355 | 1,408 | 1,355 | 1,404 | +3.62% | 12,000 | 202億3910万 | +1.89% | 8.76 | 0.94 |
| 07/08 | 1,395 | 1,395 | 1,355 | 1,355 | -2.73% | 8,000 | 195億3275万 | -1.74% | 8.46 | 0.91 |
| 07/07 | 1,404 | 1,408 | 1,389 | 1,393 | -0.78% | 7,300 | 200億8053万 | +0.65% | 8.69 | 0.93 |
| 07/06 | 1,386 | 1,406 | 1,365 | 1,404 | +1.3% | 15,200 | 202億3910万 | +1.37% | 8.76 | 0.94 |
| 07/05 | 1,381 | 1,399 | 1,379 | 1,386 | +0.58% | 12,700 | 199億7963万 | -0.07% | 8.65 | 0.93 |
| 07/04 | 1,385 | 1,386 | 1,362 | 1,378 | +1.7% | 10,100 | 198億6430万 | -0.86% | 8.6 | 0.92 |
| 07/01 | 1,370 | 1,370 | 1,350 | 1,355 | +0.3% | 9,900 | 195億3275万 | -2.59% | 8.46 | 0.91 |
| 06/30 | 1,351 | 1,373 | 1,350 | 1,351 | +0.67% | 4,200 | 194億7509万 | -3.08% | 8.43 | 0.9 |
| 06/29 | 1,345 | 1,347 | 1,332 | 1,342 | +1.21% | 8,700 | 193億4535万 | -3.87% | 8.37 | 0.9 |
| 06/28 | 1,302 | 1,348 | 1,298 | 1,326 | +1.38% | 11,900 | 191億1471万 | -5.22% | 8.27 | 0.89 |
| 06/27 | 1,299 | 1,330 | 1,282 | 1,308 | +0.69% | 12,700 | 188億5523万 | -6.77% | 8.16 | 0.87 |
| 06/24 | 1,399 | 1,409 | 1,255 | 1,299 | -7.08% | 22,100 | 187億2549万 | -7.74% | 8.11 | 0.87 |
| 06/23 | 1,363 | 1,398 | 1,355 | 1,398 | +2.19% | 8,300 | 201億5261万 | -1.06% | 8.72 | 0.93 |
| 06/22 | 1,385 | 1,385 | 1,363 | 1,368 | -1.23% | 8,100 | 197億2015万 | -3.25% | 8.54 | 0.91 |
| 06/21 | 1,390 | 1,399 | 1,369 | 1,385 | +1.17% | 8,400 | 199億6521万 | -2.12% | 8.64 | 0.93 |
| 06/20 | 1,389 | 1,400 | 1,350 | 1,369 | -1.44% | 10,800 | 197億3457万 | -3.39% | 8.54 | 0.91 |
| 06/17 | 1,332 | 1,400 | 1,325 | 1,389 | +4.67% | 19,400 | 200億2287万 | -2.11% | 8.67 | 0.93 |
| 06/16 | 1,361 | 1,367 | 1,320 | 1,327 | -2.5% | 19,400 | 191億2912万 | -6.62% | 8.28 | 0.89 |
| 06/15 | 1,371 | 1,373 | 1,353 | 1,361 | -0.8% | 8,000 | 196億1924万 | -4.49% | 8.49 | 0.91 |
| 06/14 | 1,401 | 1,401 | 1,350 | 1,372 | -2.07% | 14,900 | 197億7781万 | -3.99% | 8.56 | 0.92 |
| 06/13 | 1,422 | 1,422 | 1,400 | 1,401 | -1.2% | 13,500 | 201億9586万 | -2.16% | 8.74 | 0.94 |
| 06/10 | 1,427 | 1,428 | 1,415 | 1,418 | -1.6% | 19,000 | 204億4092万 | -1.05% | 8.85 | 0.95 |
| 06/09 | 1,450 | 1,459 | 1,435 | 1,441 | -1.03% | 6,500 | 207億7247万 | +0.63% | 8.99 | 0.96 |
| 06/08 | 1,440 | 1,461 | 1,440 | 1,456 | -0.07% | 8,400 | 209億8870万 | +1.82% | 9.09 | 0.97 |
| 06/07 | 1,449 | 1,465 | 1,449 | 1,457 | +0.69% | 4,100 | 210億311万 | +2.03% | 9.09 | 0.97 |
| 06/06 | 1,465 | 1,465 | 1,436 | 1,447 | -0.75% | 31,100 | 208億5896万 | +1.33% | 9.03 | 0.97 |
| 06/03 | 1,430 | 1,469 | 1,430 | 1,458 | +1.39% | 6,600 | 210億1753万 | +2.1% | 9.1 | 0.97 |
| 06/02 | 1,455 | 1,455 | 1,434 | 1,438 | -1.17% | 11,200 | 207億2922万 | +0.63% | 8.97 | 0.96 |
| 06/01 | 1,445 | 1,470 | 1,436 | 1,455 | +1.11% | 13,400 | 209億7428万 | +1.75% | 9.08 | 0.97 |
| 05/31 | 1,424 | 1,450 | 1,424 | 1,439 | +1.12% | 6,500 | 207億4364万 | +0.7% | 8.98 | 0.96 |
| 05/30 | 1,431 | 1,438 | 1,423 | 1,423 | +0.28% | 10,000 | 205億1299万 | -0.42% | 8.88 | 0.95 |
| 05/27 | 1,415 | 1,432 | 1,414 | 1,419 | +0.28% | 8,900 | 204億5533万 | -0.63% | 8.86 | 0.95 |
| 05/26 | 1,414 | 1,439 | 1,412 | 1,415 | +0.14% | 15,300 | 203億9767万 | -0.84% | 8.83 | 0.95 |
| 05/25 | 1,420 | 1,437 | 1,411 | 1,413 | -0.49% | 8,400 | 203億6884万 | -0.98% | 8.82 | 0.94 |
| 05/24 | 1,420 | 1,430 | 1,408 | 1,420 | -0.35% | 9,200 | 204億6975万 | -0.56% | 8.86 | 0.95 |
| 05/23 | 1,420 | 1,436 | 1,412 | 1,425 | 0% | 10,000 | 205億4182万 | -0.49% | 8.89 | 0.95 |
| 05/20 | 1,419 | 1,433 | 1,414 | 1,425 | +0.42% | 6,100 | 205億4182万 | -0.56% | 8.89 | 0.95 |
| 05/19 | 1,436 | 1,436 | 1,417 | 1,419 | +0.42% | 5,700 | 204億5533万 | -1.05% | 8.86 | 0.95 |
| 05/18 | 1,424 | 1,431 | 1,407 | 1,413 | -1.05% | 10,800 | 203億6884万 | -1.53% | 8.82 | 0.94 |
| 05/17 | 1,447 | 1,451 | 1,422 | 1,428 | +0.28% | 10,700 | 205億8507万 | -0.49% | 8.91 | 0.95 |
| 05/16 | 1,430 | 1,440 | 1,422 | 1,424 | +0.21% | 4,400 | 205億2741万 | -0.9% | 8.89 | 0.95 |
| 05/13 | 1,440 | 1,443 | 1,410 | 1,421 | -1.32% | 10,900 | 204億8416万 | -1.18% | 8.87 | 0.95 |
| 05/12 | 1,433 | 1,455 | 1,426 | 1,440 | -0.62% | 9,300 | 207億5805万 | -0.07% | 8.99 | 0.96 |
| 05/11 | 1,458 | 1,470 | 1,420 | 1,449 | -0.62% | 11,000 | 208億8779万 | +0.42% | 9.04 | 0.97 |
| 05/10 | 1,410 | 1,463 | 1,410 | 1,458 | +3.26% | 11,000 | 210億1753万 | +0.83% | 9.1 | 0.97 |
| 05/09 | 1,418 | 1,419 | 1,397 | 1,412 | +1.22% | 6,200 | 203億5443万 | -2.55% | 8.81 | 0.94 |
| 05/06 | 1,396 | 1,415 | 1,393 | 1,395 | +0.14% | 13,800 | 201億937万 | -4.06% | 8.71 | 0.93 |
| 05/02 | 1,401 | 1,404 | 1,386 | 1,393 | -1.42% | 16,700 | 200億8053万 | -4.59% | 8.69 | 0.93 |
| 04/28 | 1,460 | 1,500 | 1,412 | 1,413 | -2.62% | 22,900 | 203億6884万 | -3.48% | 8.82 | 0.94 |
| 04/27 | 1,470 | 1,479 | 1,434 | 1,451 | -0.96% | 11,900 | 209億1662万 | -1.02% | 9.05 | 0.97 |
| 04/26 | 1,480 | 1,499 | 1,462 | 1,465 | -0.34% | 17,100 | 211億1844万 | -0.2% | 9.14 | 0.98 |
| 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 |
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。
