進和（7607）の株価チャート
2017/02/27～2017/07/21
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 |
| 07/21 | 2,235 | 2,278 | 2,235 | 2,255 | +0.22% | 18,800 | 325億654万 | +3.92% | 11.66 | 1.36 |
| 07/20 | 2,251 | 2,258 | 2,236 | 2,250 | +0.85% | 11,400 | 324億3446万 | +4.17% | 11.63 | 1.36 |
| 07/19 | 2,240 | 2,241 | 2,220 | 2,231 | +0.54% | 12,200 | 321億6057万 | +3.72% | 11.53 | 1.34 |
| 07/18 | 2,217 | 2,234 | 2,210 | 2,219 | -1.07% | 19,300 | 319億8759万 | +3.59% | 11.47 | 1.34 |
| 07/14 | 2,217 | 2,264 | 2,214 | 2,243 | +1.31% | 26,200 | 323億3356万 | +5.16% | 11.6 | 1.35 |
| 07/13 | 2,252 | 2,292 | 2,204 | 2,214 | -1.38% | 56,100 | 319億1551万 | +4.29% | 11.45 | 1.33 |
| 07/12 | 2,197 | 2,256 | 2,197 | 2,245 | +1.45% | 41,800 | 323億6239万 | +6.2% | 11.61 | 1.35 |
| 07/11 | 2,182 | 2,218 | 2,175 | 2,213 | +2.83% | 24,600 | 319億110万 | +5.13% | 11.44 | 1.33 |
| 07/10 | 2,143 | 2,171 | 2,143 | 2,152 | +1.03% | 14,700 | 310億2176万 | +2.67% | 11.12 | 1.3 |
| 07/07 | 2,171 | 2,173 | 2,125 | 2,130 | -1.48% | 20,500 | 307億462万 | +1.91% | 11.01 | 1.28 |
| 07/06 | 2,180 | 2,190 | 2,150 | 2,162 | -0.83% | 18,900 | 311億6591万 | +3.74% | 11.18 | 1.3 |
| 07/05 | 2,134 | 2,182 | 2,134 | 2,180 | +2.16% | 18,600 | 314億2539万 | +4.96% | 11.27 | 1.31 |
| 07/04 | 2,181 | 2,196 | 2,128 | 2,134 | -1.48% | 26,100 | 307億6229万 | +3.24% | 11.03 | 1.29 |
| 07/03 | 2,176 | 2,181 | 2,158 | 2,166 | +0.84% | 14,000 | 312億2358万 | +5.09% | 11.2 | 1.31 |
| 06/30 | 2,146 | 2,151 | 2,131 | 2,148 | -1.74% | 19,200 | 309億6410万 | +4.63% | 11.1 | 1.29 |
| 06/29 | 2,150 | 2,189 | 2,150 | 2,186 | +2.92% | 19,600 | 315億1188万 | +6.84% | 11.3 | 1.32 |
| 06/28 | 2,204 | 2,215 | 2,105 | 2,124 | -4.5% | 39,300 | 306億1813万 | +4.22% | 10.98 | 1.28 |
| 06/27 | 2,210 | 2,226 | 2,192 | 2,224 | +1.92% | 36,900 | 320億5966万 | +9.45% | 11.5 | 1.34 |
| 06/26 | 2,167 | 2,194 | 2,167 | 2,182 | +1.49% | 17,300 | 314億5422万 | +7.86% | 11.28 | 1.31 |
| 06/23 | 2,138 | 2,160 | 2,138 | 2,150 | +0.66% | 16,500 | 309億9293万 | +6.75% | 11.11 | 1.3 |
| 06/22 | 2,108 | 2,146 | 2,108 | 2,136 | +1.33% | 20,100 | 307億9112万 | +6.48% | 11.04 | 1.29 |
| 06/21 | 2,123 | 2,140 | 2,106 | 2,108 | -0.71% | 18,200 | 303億8749万 | +5.51% | 10.9 | 1.27 |
| 06/20 | 2,118 | 2,157 | 2,109 | 2,123 | +1.97% | 39,500 | 306億372万 | +6.52% | 10.98 | 1.28 |
| 06/19 | 2,040 | 2,092 | 2,030 | 2,082 | +3.84% | 48,300 | 300億1269万 | +4.73% | 10.76 | 1.25 |
| 06/16 | 2,018 | 2,024 | 2,004 | 2,005 | +0.1% | 13,500 | 289億271万 | +1.06% | 10.37 | 1.21 |
| 06/15 | 2,006 | 2,020 | 2,002 | 2,003 | -0.2% | 6,700 | 288億7388万 | +1.01% | 10.35 | 1.21 |
| 06/14 | 2,024 | 2,024 | 2,004 | 2,007 | +0.2% | 11,100 | 289億3154万 | +1.26% | 10.38 | 1.21 |
| 06/13 | 2,020 | 2,020 | 1,998 | 2,003 | +0.25% | 11,000 | 288億7388万 | +1.11% | 10.35 | 1.21 |
| 06/12 | 2,006 | 2,009 | 1,995 | 1,998 | +0.25% | 6,200 | 288億180万 | +0.86% | 10.33 | 1.2 |
| 06/09 | 2,000 | 2,011 | 1,980 | 1,993 | -0.55% | 24,500 | 287億2973万 | +0.61% | 10.3 | 1.2 |
| 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 |
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。
