進和（7607）の株価チャート
2016/08/25～2017/01/24
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 |
|---|
| 2017 |
| 01/24 | 1,758 | 1,763 | 1,745 | 1,762 | -0.06% | 5,400 | 253億9979万 | +0.57% | 9.11 | 1.06 |
| 01/23 | 1,775 | 1,781 | 1,751 | 1,763 | -0.73% | 9,800 | 254億1420万 | +0.69% | 9.11 | 1.06 |
| 01/20 | 1,775 | 1,779 | 1,761 | 1,776 | +0.85% | 5,600 | 256億160万 | +1.49% | 9.18 | 1.07 |
| 01/19 | 1,755 | 1,770 | 1,744 | 1,761 | +1.62% | 7,000 | 253億8537万 | +0.69% | 9.1 | 1.06 |
| 01/18 | 1,735 | 1,741 | 1,719 | 1,733 | -0.23% | 10,500 | 249億8174万 | -0.91% | 8.96 | 1.04 |
| 01/17 | 1,765 | 1,765 | 1,721 | 1,737 | -1.59% | 12,800 | 250億3940万 | -0.69% | 8.98 | 1.05 |
| 01/16 | 1,775 | 1,785 | 1,746 | 1,765 | -0.56% | 17,400 | 254億4303万 | +0.86% | 9.12 | 1.06 |
| 01/13 | 1,791 | 1,802 | 1,746 | 1,775 | -1.22% | 33,500 | 255億8719万 | +1.54% | 9.18 | 1.07 |
| 01/12 | 1,800 | 1,807 | 1,792 | 1,797 | -0.61% | 18,700 | 259億432万 | +2.92% | 9.29 | 1.08 |
| 01/11 | 1,801 | 1,819 | 1,801 | 1,808 | +0.06% | 18,600 | 260億6289万 | +3.85% | 9.35 | 1.09 |
| 01/10 | 1,800 | 1,815 | 1,794 | 1,807 | +0.39% | 28,100 | 260億4848万 | +4.09% | 9.34 | 1.09 |
| 01/06 | 1,796 | 1,800 | 1,781 | 1,800 | +0.22% | 15,800 | 259億4757万 | +4.05% | 9.31 | 1.08 |
| 01/05 | 1,797 | 1,799 | 1,785 | 1,796 | +0.17% | 15,300 | 258億8991万 | +4.12% | 9.28 | 1.08 |
| 01/04 | 1,750 | 1,793 | 1,750 | 1,793 | +2.75% | 26,500 | 258億4666万 | +4.18% | 9.27 | 1.08 |
| 2016 |
| 12/30 | 1,727 | 1,745 | 1,710 | 1,745 | +1.16% | 10,700 | 251億5473万 | +1.75% | 9.02 | 1.05 |
| 12/29 | 1,724 | 1,732 | 1,703 | 1,725 | +0.06% | 16,300 | 248億6642万 | +0.76% | 8.92 | 1.04 |
| 12/28 | 1,724 | 1,735 | 1,705 | 1,724 | +1% | 18,500 | 248億5200万 | +0.82% | 8.91 | 1.04 |
| 12/27 | 1,720 | 1,723 | 1,704 | 1,707 | -0.76% | 19,800 | 246億694万 | -0.06% | 8.82 | 1.03 |
| 12/26 | 1,735 | 1,735 | 1,716 | 1,720 | +0.06% | 16,400 | 247億9434万 | +0.88% | 8.89 | 1.04 |
| 12/22 | 1,720 | 1,723 | 1,711 | 1,719 | +0.06% | 9,500 | 247億7993万 | +1% | 8.89 | 1.04 |
| 12/21 | 1,726 | 1,730 | 1,715 | 1,718 | -0.46% | 14,000 | 247億6551万 | +1.18% | 8.88 | 1.04 |
| 12/20 | 1,707 | 1,726 | 1,697 | 1,726 | +1.11% | 21,300 | 248億8084万 | +1.95% | 8.92 | 1.04 |
| 12/19 | 1,714 | 1,718 | 1,703 | 1,707 | -0.41% | 14,900 | 246億694万 | +1.13% | 8.82 | 1.03 |
| 12/16 | 1,726 | 1,730 | 1,705 | 1,714 | -0.75% | 21,600 | 247億785万 | +1.9% | 8.86 | 1.03 |
| 12/15 | 1,731 | 1,736 | 1,725 | 1,727 | -0.06% | 16,200 | 248億9525万 | +3.04% | 8.93 | 1.04 |
| 12/14 | 1,750 | 1,751 | 1,716 | 1,728 | -0.69% | 9,000 | 249億967万 | +3.72% | 8.93 | 1.04 |
| 12/13 | 1,754 | 1,754 | 1,700 | 1,740 | -0.8% | 16,000 | 250億8265万 | +4.95% | 9 | 1.05 |
| 12/12 | 1,756 | 1,760 | 1,740 | 1,754 | -0.11% | 7,300 | 252億8446万 | +6.24% | 9.07 | 1.06 |
| 12/09 | 1,715 | 1,756 | 1,715 | 1,756 | +1.09% | 15,700 | 253億1330万 | +6.88% | 9.08 | 1.06 |
| 12/08 | 1,750 | 1,760 | 1,728 | 1,737 | -0.91% | 20,600 | 250億3940万 | +6.24% | 8.98 | 1.05 |
| 12/07 | 1,737 | 1,753 | 1,737 | 1,753 | +1.21% | 28,400 | 252億7005万 | +7.55% | 9.06 | 1.06 |
| 12/06 | 1,718 | 1,738 | 1,718 | 1,732 | +1.52% | 21,100 | 249億6733万 | +6.72% | 8.95 | 1.04 |
| 12/05 | 1,700 | 1,712 | 1,697 | 1,706 | +1.49% | 28,000 | 245億9253万 | +5.44% | 8.82 | 1.03 |
| 12/02 | 1,681 | 1,687 | 1,676 | 1,681 | +0.12% | 16,800 | 242億3215万 | +4.22% | 8.69 | 1.01 |
| 12/01 | 1,673 | 1,698 | 1,670 | 1,679 | +0.36% | 22,200 | 242億332万 | +4.29% | 8.68 | 1.01 |
| 11/30 | 1,677 | 1,680 | 1,667 | 1,673 | -0.06% | 11,200 | 241億1682万 | +4.17% | 8.65 | 1.01 |
| 11/29 | 1,678 | 1,678 | 1,660 | 1,674 | -0.24% | 20,300 | 241億3124万 | +4.49% | 8.65 | 1.01 |
| 11/28 | 1,654 | 1,678 | 1,654 | 1,678 | +1.21% | 10,100 | 241億8890万 | +5.01% | 8.67 | 1.01 |
| 11/25 | 1,666 | 1,683 | 1,650 | 1,658 | -0.48% | 16,700 | 239億59万 | +3.88% | 8.57 | 1 |
| 11/24 | 1,660 | 1,673 | 1,659 | 1,666 | +0.3% | 6,300 | 240億1592万 | +4.58% | 8.61 | 1 |
| 11/22 | 1,680 | 1,680 | 1,660 | 1,661 | -0.78% | 11,500 | 239億4384万 | +4.53% | 8.59 | 1 |
| 11/21 | 1,660 | 1,682 | 1,659 | 1,674 | +1.21% | 17,300 | 241億3124万 | +5.62% | 8.65 | 1.01 |
| 11/18 | 1,638 | 1,660 | 1,638 | 1,654 | +1.6% | 12,100 | 238億4293万 | +4.68% | 8.55 | 1 |
| 11/17 | 1,610 | 1,635 | 1,605 | 1,628 | +0.25% | 9,100 | 234億6813万 | +3.37% | 8.42 | 0.98 |
| 11/16 | 1,618 | 1,627 | 1,603 | 1,624 | +1.37% | 14,200 | 234億1047万 | +3.44% | 8.4 | 0.98 |
| 11/15 | 1,607 | 1,610 | 1,587 | 1,602 | +0.38% | 6,500 | 230億9334万 | +2.3% | 8.28 | 0.97 |
| 11/14 | 1,586 | 1,606 | 1,580 | 1,596 | +1.98% | 12,600 | 230億684万 | +2.11% | 8.25 | 0.96 |
| 11/11 | 1,570 | 1,586 | 1,537 | 1,565 | +0.38% | 10,600 | 225億5997万 | +0.32% | 8.09 | 0.94 |
| 11/10 | 1,502 | 1,563 | 1,502 | 1,559 | +6.05% | 14,600 | 224億7348万 | 0% | 8.06 | 0.94 |
| 11/09 | 1,555 | 1,563 | 1,470 | 1,470 | -4.55% | 15,600 | 211億9051万 | -5.59% | 7.6 | 0.89 |
| 11/08 | 1,546 | 1,559 | 1,540 | 1,540 | -1.03% | 7,900 | 221億9959万 | -1.16% | 7.96 | 0.93 |
| 11/07 | 1,546 | 1,569 | 1,544 | 1,556 | +0.78% | 8,500 | 224億3023万 | -0.06% | 8.04 | 0.94 |
| 11/04 | 1,572 | 1,572 | 1,530 | 1,544 | -1.78% | 9,400 | 222億5725万 | -0.77% | 7.98 | 0.93 |
| 11/02 | 1,584 | 1,586 | 1,565 | 1,572 | -1.32% | 8,800 | 226億6088万 | +1.09% | 8.13 | 0.95 |
| 11/01 | 1,594 | 1,600 | 1,585 | 1,593 | -0.06% | 7,500 | 229億6360万 | +2.64% | 8.24 | 0.96 |
| 10/31 | 1,585 | 1,606 | 1,585 | 1,594 | -0.38% | 9,900 | 229億7801万 | +2.97% | 8.24 | 0.96 |
| 10/28 | 1,594 | 1,616 | 1,587 | 1,600 | +0.38% | 28,400 | 230億6451万 | +3.63% | 8.27 | 0.96 |
| 10/27 | 1,600 | 1,611 | 1,590 | 1,594 | -0.13% | 10,200 | 229億7801万 | +3.57% | 8.24 | 0.96 |
| 10/26 | 1,570 | 1,599 | 1,570 | 1,596 | +1.14% | 8,700 | 230億684万 | +4.18% | 8.25 | 0.96 |
| 10/25 | 1,570 | 1,588 | 1,570 | 1,578 | 0% | 11,200 | 227億4737万 | +3.41% | 8.16 | 0.95 |
| 10/24 | 1,567 | 1,595 | 1,567 | 1,578 | +0.25% | 5,500 | 227億4737万 | +3.82% | 8.16 | 0.95 |
| 10/21 | 1,618 | 1,623 | 1,563 | 1,574 | -2.54% | 12,500 | 226億8971万 | +3.83% | 8.14 | 0.95 |
| 10/20 | 1,597 | 1,617 | 1,590 | 1,615 | +1.51% | 15,200 | 232億8074万 | +6.81% | 8.35 | 0.97 |
| 10/19 | 1,564 | 1,598 | 1,564 | 1,591 | +1.79% | 16,300 | 229億3477万 | +5.64% | 8.23 | 0.96 |
| 10/18 | 1,544 | 1,568 | 1,544 | 1,563 | +0.32% | 8,200 | 225億3114万 | +4.06% | 8.08 | 0.94 |
| 10/17 | 1,544 | 1,574 | 1,543 | 1,558 | -0.45% | 10,200 | 224億5906万 | +3.87% | 8.05 | 0.94 |
| 10/14 | 1,540 | 1,576 | 1,538 | 1,565 | +3.51% | 27,000 | 225億5997万 | +4.4% | 8.09 | 0.94 |
| 10/13 | 1,515 | 1,528 | 1,460 | 1,512 | +0.47% | 11,400 | 217億9596万 | +1.07% | 7.82 | 0.91 |
| 10/12 | 1,520 | 1,520 | 1,421 | 1,505 | -0.86% | 14,400 | 216億9505万 | +0.6% | 7.78 | 0.91 |
| 10/11 | 1,522 | 1,543 | 1,500 | 1,518 | -0.72% | 10,600 | 218億8245万 | +1.54% | 7.85 | 0.91 |
| 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 |
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。
