進和（7607）の株価チャート
2016/11/08～2017/04/04
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 |
|---|
| 2017 |
| 04/04 | 1,825 | 1,833 | 1,782 | 1,792 | -2.93% | 23,000 | 258億3225万 | -5.68% | 9.26 | 1.08 |
| 04/03 | 1,878 | 1,881 | 1,846 | 1,846 | -1.44% | 20,600 | 266億1067万 | -2.84% | 9.54 | 1.11 |
| 03/31 | 1,923 | 1,924 | 1,873 | 1,873 | -1.99% | 16,700 | 269億9989万 | -1.27% | 9.68 | 1.13 |
| 03/30 | 1,903 | 1,921 | 1,902 | 1,911 | -0.88% | 8,200 | 275億4767万 | +0.84% | 9.88 | 1.15 |
| 03/29 | 1,929 | 1,939 | 1,921 | 1,928 | -0.1% | 9,300 | 277億9273万 | +2.01% | 9.97 | 1.16 |
| 03/28 | 1,893 | 1,930 | 1,893 | 1,930 | +2.28% | 15,800 | 278億2156万 | +2.44% | 9.98 | 1.16 |
| 03/27 | 1,911 | 1,911 | 1,886 | 1,887 | -1.56% | 11,400 | 272億170万 | +0.48% | 9.76 | 1.14 |
| 03/24 | 1,898 | 1,920 | 1,898 | 1,917 | +1.11% | 6,900 | 276億3416万 | +2.29% | 9.91 | 1.16 |
| 03/23 | 1,900 | 1,908 | 1,890 | 1,896 | -0.37% | 10,300 | 273億3144万 | +1.44% | 9.8 | 1.14 |
| 03/22 | 1,950 | 1,952 | 1,903 | 1,903 | -3.4% | 21,900 | 274億3235万 | +2.04% | 9.84 | 1.15 |
| 03/21 | 1,948 | 1,980 | 1,930 | 1,970 | +1.03% | 25,500 | 283億9817万 | +5.86% | 10.18 | 1.19 |
| 03/17 | 1,924 | 1,950 | 1,913 | 1,950 | +2.15% | 34,000 | 281億987万 | +5.18% | 10.08 | 1.18 |
| 03/16 | 1,894 | 1,913 | 1,880 | 1,909 | +0.58% | 14,000 | 275億1884万 | +3.36% | 9.87 | 1.15 |
| 03/15 | 1,921 | 1,921 | 1,893 | 1,898 | -1.15% | 16,900 | 273億6027万 | +3.1% | 9.81 | 1.14 |
| 03/14 | 1,924 | 1,924 | 1,910 | 1,920 | -0.1% | 7,000 | 276億7741万 | +4.58% | 9.93 | 1.16 |
| 03/13 | 1,915 | 1,924 | 1,914 | 1,922 | +0.16% | 11,800 | 277億624万 | +5.03% | 9.94 | 1.16 |
| 03/10 | 1,923 | 1,923 | 1,902 | 1,919 | +1.64% | 18,100 | 276億6299万 | +5.21% | 9.92 | 1.16 |
| 03/09 | 1,889 | 1,907 | 1,880 | 1,888 | 0% | 12,400 | 272億1612万 | +3.79% | 9.76 | 1.14 |
| 03/08 | 1,903 | 1,904 | 1,885 | 1,888 | -1.15% | 10,600 | 272億1612万 | +4.02% | 9.76 | 1.14 |
| 03/07 | 1,916 | 1,931 | 1,907 | 1,910 | -0.47% | 9,700 | 275億3325万 | +5.47% | 9.87 | 1.15 |
| 03/06 | 1,925 | 1,937 | 1,918 | 1,919 | -0.16% | 11,300 | 276億6299万 | +6.2% | 9.92 | 1.16 |
| 03/03 | 1,903 | 1,932 | 1,903 | 1,922 | -0.41% | 15,700 | 277億624万 | +6.6% | 9.94 | 1.16 |
| 03/02 | 1,930 | 1,930 | 1,898 | 1,930 | +2.12% | 41,800 | 278億2156万 | +7.34% | 9.98 | 1.16 |
| 03/01 | 1,810 | 1,890 | 1,808 | 1,890 | +5.7% | 88,500 | 272億4495万 | +5.41% | 9.77 | 1.14 |
| 02/28 | 1,775 | 1,794 | 1,775 | 1,788 | +0.73% | 11,100 | 257億7459万 | 0% | 9.24 | 1.08 |
| 02/27 | 1,780 | 1,780 | 1,759 | 1,775 | -1% | 8,400 | 255億8719万 | -0.67% | 9.18 | 1.07 |
| 02/24 | 1,798 | 1,798 | 1,779 | 1,793 | -0.55% | 10,800 | 258億4666万 | +0.34% | 9.27 | 1.08 |
| 02/23 | 1,790 | 1,803 | 1,785 | 1,803 | +1.01% | 20,400 | 259億9082万 | +0.95% | 9.32 | 1.09 |
| 02/22 | 1,790 | 1,790 | 1,772 | 1,785 | -0.22% | 16,200 | 257億3134万 | +0.06% | 9.23 | 1.08 |
| 02/21 | 1,780 | 1,789 | 1,780 | 1,789 | +0.34% | 7,000 | 257億8900万 | +0.39% | 9.25 | 1.08 |
| 02/20 | 1,793 | 1,793 | 1,770 | 1,783 | -0.11% | 3,800 | 257億251万 | +0.17% | 9.22 | 1.07 |
| 02/17 | 1,783 | 1,788 | 1,781 | 1,785 | -0.61% | 7,200 | 257億3134万 | +0.34% | 9.23 | 1.08 |
| 02/16 | 1,800 | 1,800 | 1,781 | 1,796 | -0.28% | 5,900 | 258億8991万 | +0.96% | 9.28 | 1.08 |
| 02/15 | 1,797 | 1,804 | 1,780 | 1,801 | +0.67% | 12,000 | 259億6198万 | +1.24% | 9.31 | 1.09 |
| 02/14 | 1,800 | 1,800 | 1,786 | 1,789 | -1.05% | 19,000 | 257億8900万 | +0.56% | 9.25 | 1.08 |
| 02/13 | 1,781 | 1,808 | 1,780 | 1,808 | +1.8% | 10,900 | 260億6289万 | +1.57% | 9.35 | 1.09 |
| 02/10 | 1,778 | 1,778 | 1,758 | 1,776 | +1.2% | 8,800 | 256億160万 | -0.22% | 9.18 | 1.07 |
| 02/09 | 1,768 | 1,768 | 1,750 | 1,755 | -0.74% | 12,000 | 252億9888万 | -1.4% | 9.07 | 1.06 |
| 02/08 | 1,763 | 1,768 | 1,760 | 1,768 | +0.28% | 7,200 | 254億8628万 | -0.79% | 9.14 | 1.07 |
| 02/07 | 1,770 | 1,770 | 1,727 | 1,763 | -0.9% | 10,000 | 254億1420万 | -1.01% | 9.11 | 1.06 |
| 02/06 | 1,785 | 1,785 | 1,775 | 1,779 | -0.22% | 11,600 | 256億4485万 | 0% | 9.2 | 1.07 |
| 02/03 | 1,781 | 1,787 | 1,781 | 1,783 | -0.11% | 5,000 | 257億251万 | +0.34% | 9.22 | 1.07 |
| 02/02 | 1,797 | 1,799 | 1,781 | 1,785 | -1.38% | 8,700 | 257億3134万 | +0.62% | 9.23 | 1.08 |
| 02/01 | 1,800 | 1,810 | 1,780 | 1,810 | +0.33% | 9,300 | 260億9172万 | +2.14% | 9.36 | 1.09 |
| 01/31 | 1,793 | 1,813 | 1,788 | 1,804 | -0.11% | 8,500 | 260億523万 | +2.04% | 9.33 | 1.09 |
| 01/30 | 1,812 | 1,815 | 1,796 | 1,806 | -0.28% | 7,200 | 260億3406万 | +2.32% | 9.34 | 1.09 |
| 01/27 | 1,817 | 1,817 | 1,796 | 1,811 | +0.5% | 14,300 | 261億614万 | +2.84% | 9.36 | 1.09 |
| 01/26 | 1,780 | 1,802 | 1,766 | 1,802 | +2.15% | 11,000 | 259億7640万 | +2.56% | 9.32 | 1.09 |
| 01/25 | 1,766 | 1,773 | 1,750 | 1,764 | +0.11% | 10,400 | 254億2862万 | +0.57% | 9.12 | 1.06 |
| 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 |
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。
