進和（7607）の株価チャート
2017/01/16～2017/06/08
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 |
| 06/08 | 2,030 | 2,039 | 2,001 | 2,004 | -0.84% | 28,500 | 288億8829万 | +1.31% | 10.36 | 1.21 |
| 06/07 | 1,993 | 2,027 | 1,986 | 2,021 | +2.02% | 37,100 | 291億3335万 | +2.33% | 10.45 | 1.22 |
| 06/06 | 1,998 | 1,998 | 1,981 | 1,981 | -0.85% | 20,500 | 285億5674万 | +0.56% | 10.24 | 1.19 |
| 06/05 | 1,998 | 1,999 | 1,984 | 1,998 | +0.2% | 25,100 | 288億180万 | +1.58% | 10.33 | 1.2 |
| 06/02 | 1,991 | 1,994 | 1,976 | 1,994 | +1.37% | 19,900 | 287億4414万 | +1.63% | 10.31 | 1.2 |
| 06/01 | 1,942 | 1,969 | 1,942 | 1,967 | +1.18% | 8,700 | 283億5493万 | +0.56% | 10.17 | 1.19 |
| 05/31 | 1,977 | 1,982 | 1,939 | 1,944 | -1.72% | 9,700 | 280億2338万 | -0.31% | 10.05 | 1.17 |
| 05/30 | 1,995 | 1,995 | 1,950 | 1,978 | +0.51% | 7,700 | 285億1350万 | +1.75% | 10.23 | 1.19 |
| 05/29 | 1,980 | 1,980 | 1,962 | 1,968 | +0.2% | 2,300 | 283億6934万 | +1.6% | 10.17 | 1.19 |
| 05/26 | 1,997 | 1,997 | 1,950 | 1,964 | -1.21% | 8,200 | 283億1168万 | +1.81% | 10.15 | 1.18 |
| 05/25 | 1,991 | 1,999 | 1,985 | 1,988 | -0.15% | 12,700 | 286億5765万 | +3.43% | 10.28 | 1.2 |
| 05/24 | 1,985 | 1,992 | 1,980 | 1,991 | +0.81% | 11,700 | 287億90万 | +4.08% | 10.29 | 1.2 |
| 05/23 | 1,989 | 1,989 | 1,970 | 1,975 | +0.25% | 7,000 | 284億7025万 | +3.73% | 10.21 | 1.19 |
| 05/22 | 1,973 | 1,973 | 1,957 | 1,970 | +1.18% | 12,400 | 283億9817万 | +3.9% | 10.18 | 1.19 |
| 05/19 | 1,950 | 1,951 | 1,927 | 1,947 | -0.15% | 17,500 | 280億6662万 | +3.13% | 10.07 | 1.17 |
| 05/18 | 1,960 | 1,968 | 1,931 | 1,950 | -1.56% | 17,300 | 281億987万 | +3.61% | 10.08 | 1.18 |
| 05/17 | 1,970 | 1,985 | 1,960 | 1,981 | -0.05% | 11,100 | 285億5674万 | +5.65% | 10.24 | 1.19 |
| 05/16 | 1,973 | 1,984 | 1,970 | 1,982 | +0.3% | 10,800 | 285億7116万 | +6.27% | 10.25 | 1.19 |
| 05/15 | 1,990 | 1,990 | 1,974 | 1,976 | -0.45% | 15,500 | 284億8467万 | +6.47% | 10.22 | 1.19 |
| 05/12 | 1,990 | 1,990 | 1,972 | 1,985 | -0.25% | 11,700 | 286億1440万 | +7.41% | 10.26 | 1.2 |
| 05/11 | 1,982 | 1,993 | 1,971 | 1,990 | +0.15% | 12,100 | 286億8648万 | +8.09% | 10.29 | 1.2 |
| 05/10 | 1,990 | 1,992 | 1,979 | 1,987 | -0.15% | 16,500 | 286億4323万 | +8.28% | 10.27 | 1.2 |
| 05/09 | 1,994 | 1,994 | 1,980 | 1,990 | -0.2% | 11,800 | 286億8648万 | +8.74% | 10.29 | 1.2 |
| 05/08 | 1,963 | 1,994 | 1,953 | 1,994 | +3.16% | 28,000 | 287億4414万 | +9.14% | 10.31 | 1.2 |
| 05/02 | 1,925 | 1,939 | 1,925 | 1,933 | +0.42% | 16,100 | 278億6481万 | +5.98% | 9.99 | 1.16 |
| 05/01 | 1,896 | 1,925 | 1,896 | 1,925 | +1.96% | 9,300 | 277億4948万 | +5.54% | 9.95 | 1.16 |
| 04/28 | 1,910 | 1,912 | 1,886 | 1,888 | -0.53% | 15,000 | 272億1612万 | +3.57% | 9.76 | 1.14 |
| 04/27 | 1,881 | 1,909 | 1,876 | 1,898 | +0.9% | 14,800 | 273億6027万 | +4.06% | 9.81 | 1.14 |
| 04/26 | 1,883 | 1,897 | 1,868 | 1,881 | +1.4% | 14,600 | 271億1521万 | +3.13% | 9.72 | 1.13 |
| 04/25 | 1,830 | 1,857 | 1,824 | 1,855 | +2.37% | 15,000 | 267億4041万 | +1.64% | 9.59 | 1.12 |
| 04/24 | 1,821 | 1,826 | 1,809 | 1,812 | +0.5% | 13,400 | 261億2055万 | -0.93% | 9.37 | 1.09 |
| 04/21 | 1,806 | 1,807 | 1,785 | 1,803 | +1.24% | 7,000 | 259億9082万 | -1.74% | 9.32 | 1.09 |
| 04/20 | 1,776 | 1,800 | 1,770 | 1,781 | -0.17% | 9,300 | 256億7368万 | -3.15% | 9.21 | 1.07 |
| 04/19 | 1,784 | 1,805 | 1,777 | 1,784 | 0% | 12,300 | 257億1692万 | -3.25% | 9.22 | 1.08 |
| 04/18 | 1,785 | 1,817 | 1,784 | 1,784 | +0.51% | 16,200 | 257億1692万 | -3.52% | 9.22 | 1.08 |
| 04/17 | 1,732 | 1,780 | 1,732 | 1,775 | +1.14% | 8,700 | 255億8719万 | -4.31% | 9.18 | 1.07 |
| 04/14 | 1,750 | 1,774 | 1,735 | 1,755 | -0.96% | 14,300 | 252億9888万 | -5.7% | 9.07 | 1.06 |
| 04/13 | 1,747 | 1,780 | 1,736 | 1,772 | +0.17% | 20,900 | 255億4394万 | -5.04% | 9.16 | 1.07 |
| 04/12 | 1,787 | 1,787 | 1,755 | 1,769 | -1.06% | 19,900 | 255億69万 | -5.4% | 9.15 | 1.07 |
| 04/11 | 1,780 | 1,794 | 1,775 | 1,788 | +0.39% | 11,200 | 257億7459万 | -4.69% | 9.24 | 1.08 |
| 04/10 | 1,750 | 1,791 | 1,750 | 1,781 | +2.12% | 11,400 | 256億7368万 | -5.32% | 9.21 | 1.07 |
| 04/07 | 1,743 | 1,783 | 1,735 | 1,744 | +0.06% | 13,000 | 251億4031万 | -7.58% | 9.02 | 1.05 |
| 04/06 | 1,787 | 1,787 | 1,743 | 1,743 | -2.63% | 19,300 | 251億2590万 | -7.97% | 9.01 | 1.05 |
| 04/05 | 1,788 | 1,799 | 1,775 | 1,790 | -0.11% | 12,500 | 258億342万 | -5.79% | 9.25 | 1.08 |
| 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 |
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。
