進和（7607）の株価チャート
2016/05/17～2016/10/07
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 |
|---|
| 2016 |
| 10/07 | 1,523 | 1,529 | 1,523 | 1,529 | -0.59% | 4,400 | 220億4102万 | +2.34% | 7.9 | 0.92 |
| 10/06 | 1,525 | 1,549 | 1,519 | 1,538 | +0.92% | 17,400 | 221億7076万 | +3.01% | 7.95 | 0.93 |
| 10/05 | 1,512 | 1,525 | 1,501 | 1,524 | +0.26% | 11,400 | 219億6894万 | +2.21% | 7.88 | 0.92 |
| 10/04 | 1,523 | 1,526 | 1,513 | 1,520 | +1.06% | 8,800 | 219億1128万 | +1.95% | 7.86 | 0.92 |
| 10/03 | 1,525 | 1,525 | 1,502 | 1,504 | -0.07% | 5,100 | 216億8063万 | +0.8% | 7.78 | 0.91 |
| 09/30 | 1,526 | 1,526 | 1,480 | 1,505 | -1.44% | 11,700 | 216億9505万 | +0.67% | 7.78 | 0.91 |
| 09/29 | 1,530 | 1,536 | 1,508 | 1,527 | +0.66% | 12,200 | 220億1219万 | +1.94% | 7.89 | 0.92 |
| 09/28 | 1,513 | 1,519 | 1,486 | 1,517 | +0.46% | 11,300 | 218億6803万 | +1.2% | 7.84 | 0.91 |
| 09/27 | 1,470 | 1,510 | 1,440 | 1,510 | +1.96% | 13,000 | 217億6713万 | +0.73% | 7.81 | 0.91 |
| 09/26 | 1,510 | 1,510 | 1,477 | 1,481 | -1.27% | 6,500 | 213億4908万 | -1.27% | 7.66 | 0.89 |
| 09/23 | 1,480 | 1,502 | 1,465 | 1,500 | +1.97% | 13,800 | 216億2297万 | -0.13% | 7.75 | 0.9 |
| 09/21 | 1,439 | 1,474 | 1,421 | 1,471 | +3.08% | 15,200 | 212億493万 | -2.19% | 7.6 | 0.89 |
| 09/20 | 1,408 | 1,439 | 1,408 | 1,427 | -0.28% | 10,100 | 205億7066万 | -5.25% | 7.38 | 0.86 |
| 09/16 | 1,432 | 1,462 | 1,419 | 1,431 | -0.83% | 13,600 | 206億2832万 | -5.36% | 7.4 | 0.86 |
| 09/15 | 1,464 | 1,464 | 1,425 | 1,443 | -1.43% | 7,400 | 208億130万 | -4.94% | 7.46 | 0.87 |
| 09/14 | 1,489 | 1,489 | 1,460 | 1,464 | -0.81% | 6,800 | 211億402万 | -3.94% | 7.57 | 0.88 |
| 09/13 | 1,485 | 1,487 | 1,469 | 1,476 | -0.27% | 4,200 | 212億7701万 | -3.47% | 7.63 | 0.89 |
| 09/12 | 1,472 | 1,484 | 1,472 | 1,480 | -0.13% | 5,600 | 213億3467万 | -3.46% | 7.65 | 0.89 |
| 09/09 | 1,519 | 1,519 | 1,472 | 1,482 | -2.5% | 15,300 | 213億6350万 | -3.52% | 7.66 | 0.89 |
| 09/08 | 1,532 | 1,532 | 1,497 | 1,520 | 0% | 8,400 | 219億1128万 | -1.17% | 7.86 | 0.92 |
| 09/07 | 1,506 | 1,521 | 1,497 | 1,520 | +0.8% | 9,100 | 219億1128万 | -1.23% | 7.86 | 0.92 |
| 09/06 | 1,499 | 1,509 | 1,494 | 1,508 | +0.6% | 6,300 | 217億3830万 | -2.14% | 7.8 | 0.91 |
| 09/05 | 1,500 | 1,512 | 1,488 | 1,499 | +1.15% | 8,700 | 216億856万 | -2.91% | 7.75 | 0.9 |
| 09/02 | 1,494 | 1,500 | 1,478 | 1,482 | -0.54% | 8,100 | 213億6350万 | -4.26% | 7.66 | 0.89 |
| 09/01 | 1,508 | 1,508 | 1,487 | 1,490 | -1.19% | 6,600 | 214億7882万 | -3.99% | 7.7 | 0.9 |
| 08/31 | 1,488 | 1,509 | 1,488 | 1,508 | +1.75% | 9,900 | 217億3830万 | -3.02% | 9.41 | 1.01 |
| 08/30 | 1,516 | 1,516 | 1,480 | 1,482 | -3.01% | 14,500 | 213億6350万 | -4.76% | 9.25 | 0.99 |
| 08/29 | 1,544 | 1,544 | 1,517 | 1,528 | -1.86% | 42,600 | 220億2660万 | -1.93% | 9.54 | 1.02 |
| 08/26 | 1,579 | 1,579 | 1,551 | 1,557 | -1.08% | 78,000 | 224億4465万 | -0.06% | 9.72 | 1.04 |
| 08/25 | 1,580 | 1,580 | 1,570 | 1,574 | +0.38% | 27,000 | 226億8971万 | +1.09% | 9.82 | 1.05 |
| 08/24 | 1,561 | 1,579 | 1,558 | 1,568 | +1.16% | 22,600 | 226億322万 | +0.9% | 9.78 | 1.05 |
| 08/23 | 1,546 | 1,561 | 1,545 | 1,550 | +1.71% | 53,200 | 223億4374万 | -0.19% | 9.67 | 1.04 |
| 08/22 | 1,532 | 1,534 | 1,518 | 1,524 | -0.52% | 25,800 | 219億6894万 | -1.74% | 9.51 | 1.02 |
| 08/19 | 1,540 | 1,550 | 1,530 | 1,532 | -0.52% | 8,600 | 220億8426万 | -1.1% | 9.56 | 1.02 |
| 08/18 | 1,535 | 1,547 | 1,533 | 1,540 | +0.33% | 8,500 | 221億9959万 | -0.45% | 9.61 | 1.03 |
| 08/17 | 1,536 | 1,565 | 1,525 | 1,535 | +0.66% | 25,700 | 221億2751万 | -0.52% | 9.58 | 1.03 |
| 08/16 | 1,569 | 1,580 | 1,525 | 1,525 | -3.48% | 22,100 | 219億8336万 | -0.85% | 9.52 | 1.02 |
| 08/15 | 1,575 | 1,591 | 1,575 | 1,580 | -0.75% | 19,000 | 227億7620万 | +3.2% | 9.86 | 1.06 |
| 08/12 | 1,595 | 1,595 | 1,587 | 1,592 | +0.19% | 13,200 | 229億4918万 | +4.46% | 9.93 | 1.06 |
| 08/10 | 1,590 | 1,590 | 1,575 | 1,589 | +0.32% | 7,000 | 229億594万 | +4.82% | 9.92 | 1.06 |
| 08/09 | 1,595 | 1,595 | 1,575 | 1,584 | +0.25% | 6,300 | 228億3386万 | +5.04% | 9.88 | 1.06 |
| 08/08 | 1,575 | 1,585 | 1,573 | 1,580 | +2.4% | 13,800 | 227億7620万 | +5.33% | 9.86 | 1.06 |
| 08/05 | 1,565 | 1,586 | 1,540 | 1,543 | +0.26% | 9,200 | 222億4283万 | +3.49% | 9.63 | 1.03 |
| 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 |
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。
