進和（7607）の株価チャート
2019/12/04～2020/05/07
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 |
|---|
| 2020 |
| 05/07 | 1,709 | 1,778 | 1,709 | 1,731 | +1.29% | 21,000 | 249億5291万 | +1.52% | 7.33 | 0.82 |
| 05/01 | 1,781 | 1,781 | 1,701 | 1,709 | -5% | 29,600 | 246億3578万 | 0% | 7.24 | 0.81 |
| 04/30 | 1,780 | 1,804 | 1,761 | 1,799 | +4.23% | 22,000 | 259億3315万 | +5.33% | 7.62 | 0.86 |
| 04/28 | 1,697 | 1,726 | 1,681 | 1,726 | +2.43% | 13,500 | 248億8084万 | +1.17% | 7.31 | 0.82 |
| 04/27 | 1,688 | 1,709 | 1,668 | 1,685 | +1.08% | 26,700 | 242億8981万 | -0.88% | 7.14 | 0.8 |
| 04/24 | 1,770 | 1,770 | 1,667 | 1,667 | -5.28% | 44,900 | 240億3033万 | -1.71% | 7.06 | 0.79 |
| 04/23 | 1,773 | 1,785 | 1,739 | 1,760 | +0.28% | 16,600 | 253億7096万 | +4.2% | 7.45 | 0.84 |
| 04/22 | 1,729 | 1,766 | 1,706 | 1,755 | +1.74% | 25,200 | 252億9888万 | +4.59% | 7.43 | 0.83 |
| 04/21 | 1,721 | 1,741 | 1,698 | 1,725 | 0% | 20,300 | 248億6642万 | +3.17% | 7.3 | 0.82 |
| 04/20 | 1,770 | 1,770 | 1,708 | 1,725 | -0.29% | 18,600 | 248億6642万 | +3.67% | 7.3 | 0.82 |
| 04/17 | 1,780 | 1,814 | 1,730 | 1,730 | -1.93% | 21,300 | 249億3850万 | +4.53% | 7.33 | 0.82 |
| 04/16 | 1,674 | 1,764 | 1,665 | 1,764 | +5.13% | 21,700 | 254億2862万 | +6.97% | 7.47 | 0.84 |
| 04/15 | 1,780 | 1,780 | 1,678 | 1,678 | -3.56% | 30,100 | 241億8890万 | +2.01% | 7.11 | 0.8 |
| 04/14 | 1,723 | 1,774 | 1,700 | 1,740 | +1.75% | 21,800 | 250億8265万 | +5.71% | 7.37 | 0.83 |
| 04/13 | 1,774 | 1,780 | 1,696 | 1,710 | -3.61% | 21,200 | 246億5019万 | +4.01% | 7.24 | 0.81 |
| 04/10 | 1,727 | 1,776 | 1,699 | 1,774 | +3.86% | 21,500 | 255億7277万 | +7.71% | 7.51 | 0.84 |
| 04/09 | 1,741 | 1,741 | 1,671 | 1,708 | -1.9% | 25,300 | 246億2136万 | +3.45% | 7.23 | 0.81 |
| 04/08 | 1,689 | 1,755 | 1,654 | 1,741 | +4.25% | 28,900 | 250億9707万 | +5.07% | 7.37 | 0.83 |
| 04/07 | 1,674 | 1,698 | 1,600 | 1,670 | +3.92% | 26,000 | 240億7358万 | +0.42% | 7.07 | 0.79 |
| 04/06 | 1,570 | 1,619 | 1,527 | 1,607 | +3.81% | 38,300 | 231億6541万 | -4.06% | 6.81 | 0.76 |
| 04/03 | 1,550 | 1,589 | 1,517 | 1,548 | +0.39% | 34,100 | 223億1491万 | -8.24% | 6.56 | 0.74 |
| 04/02 | 1,607 | 1,638 | 1,532 | 1,542 | -5.22% | 20,900 | 222億2842万 | -9.56% | 6.53 | 0.73 |
| 04/01 | 1,721 | 1,736 | 1,611 | 1,627 | -6.28% | 28,900 | 234億5372万 | -5.84% | 6.89 | 0.77 |
| 03/31 | 1,792 | 1,812 | 1,710 | 1,736 | -1.87% | 20,700 | 250億2499万 | -0.57% | 7.35 | 0.83 |
| 03/30 | 1,752 | 1,776 | 1,704 | 1,769 | -3.44% | 37,200 | 255億69万 | +0.28% | 7.49 | 0.84 |
| 03/27 | 1,772 | 1,832 | 1,748 | 1,832 | +8.27% | 54,800 | 264億886万 | +2.92% | 7.76 | 0.87 |
| 03/26 | 1,732 | 1,732 | 1,640 | 1,692 | -2.31% | 27,500 | 243億9071万 | -5.74% | 7.16 | 0.8 |
| 03/25 | 1,832 | 1,832 | 1,633 | 1,732 | +8.79% | 26,200 | 249億6733万 | -4.63% | 7.33 | 0.82 |
| 03/24 | 1,574 | 1,603 | 1,533 | 1,592 | +1.73% | 46,600 | 229億4918万 | -13.29% | 6.74 | 0.76 |
| 03/23 | 1,515 | 1,572 | 1,487 | 1,565 | +3.51% | 37,200 | 225億5997万 | -15.95% | 6.63 | 0.74 |
| 03/19 | 1,516 | 1,516 | 1,460 | 1,512 | +1.75% | 38,200 | 217億9596万 | -20.04% | 6.4 | 0.72 |
| 03/18 | 1,576 | 1,613 | 1,486 | 1,486 | -6.31% | 43,900 | 214億2116万 | -22.6% | 6.29 | 0.71 |
| 03/17 | 1,477 | 1,600 | 1,435 | 1,586 | +3.86% | 47,500 | 228億6269万 | -18.71% | 6.72 | 0.75 |
| 03/16 | 1,566 | 1,575 | 1,517 | 1,527 | +2.07% | 19,600 | 220億1219万 | -22.84% | 6.47 | 0.73 |
| 03/13 | 1,473 | 1,517 | 1,430 | 1,496 | -6.09% | 40,300 | 215億6531万 | -25.54% | 6.33 | 0.71 |
| 03/12 | 1,656 | 1,658 | 1,571 | 1,593 | -3.75% | 41,600 | 229億6360万 | -21.87% | 6.75 | 0.76 |
| 03/11 | 1,697 | 1,723 | 1,654 | 1,655 | -3.22% | 59,200 | 238億5735万 | -19.82% | 7.01 | 0.79 |
| 03/10 | 1,600 | 1,714 | 1,584 | 1,710 | +1.6% | 31,900 | 246億5019万 | -18.02% | 7.24 | 0.81 |
| 03/09 | 1,711 | 1,738 | 1,665 | 1,683 | -6.03% | 30,400 | 242億6098万 | -20.05% | 7.13 | 0.8 |
| 03/06 | 1,850 | 1,850 | 1,791 | 1,791 | -4.28% | 27,800 | 258億1783万 | -15.8% | 7.58 | 0.85 |
| 03/05 | 1,901 | 1,902 | 1,851 | 1,871 | +0.54% | 50,100 | 269億7106万 | -12.73% | 7.92 | 0.89 |
| 03/04 | 1,866 | 1,882 | 1,839 | 1,861 | -1.06% | 18,100 | 268億2690万 | -13.84% | 7.88 | 0.88 |
| 03/03 | 1,991 | 1,999 | 1,876 | 1,881 | -4.81% | 92,600 | 271億1521万 | -13.52% | 7.97 | 0.89 |
| 03/02 | 1,868 | 1,995 | 1,868 | 1,976 | +3.56% | 31,900 | 284億8467万 | -9.81% | 8.37 | 0.94 |
| 02/28 | 1,985 | 1,985 | 1,902 | 1,908 | -4.36% | 25,300 | 275億442万 | -13.39% | 8.08 | 0.91 |
| 02/27 | 2,050 | 2,050 | 1,985 | 1,995 | -5.67% | 34,000 | 287億5856万 | -10.09% | 8.45 | 0.95 |
| 02/26 | 2,060 | 2,115 | 2,041 | 2,115 | +1.1% | 24,500 | 304億8839万 | -5.2% | 8.96 | 1.01 |
| 02/25 | 2,160 | 2,160 | 2,073 | 2,092 | -3.55% | 51,200 | 301億5684万 | -6.52% | 8.86 | 0.99 |
| 02/21 | 2,157 | 2,194 | 2,157 | 2,169 | -0.55% | 12,900 | 312億6682万 | -3.34% | 9.18 | 1.03 |
| 02/20 | 2,226 | 2,226 | 2,181 | 2,181 | -0.73% | 25,100 | 314億3981万 | -2.98% | 9.24 | 1.04 |
| 02/19 | 2,220 | 2,232 | 2,190 | 2,197 | -1.04% | 28,300 | 316億7045万 | -2.53% | 9.3 | 1.04 |
| 02/18 | 2,249 | 2,249 | 2,202 | 2,220 | -0.27% | 16,600 | 320億200万 | -1.81% | 9.4 | 1.06 |
| 02/17 | 2,249 | 2,249 | 2,216 | 2,226 | -1.77% | 8,500 | 320億8850万 | -1.9% | 9.43 | 1.06 |
| 02/14 | 2,279 | 2,279 | 2,239 | 2,266 | -0.04% | 12,600 | 326億6511万 | -0.53% | 9.6 | 1.08 |
| 02/13 | 2,244 | 2,289 | 2,234 | 2,267 | +0.98% | 10,400 | 326億7952万 | -0.74% | 9.6 | 1.08 |
| 02/12 | 2,267 | 2,267 | 2,244 | 2,245 | -0.97% | 8,200 | 323億6239万 | -1.92% | 9.51 | 1.07 |
| 02/10 | 2,279 | 2,279 | 2,263 | 2,267 | -0.53% | 5,600 | 326億7952万 | -1.13% | 9.6 | 1.08 |
| 02/07 | 2,300 | 2,300 | 2,253 | 2,279 | -0.44% | 7,900 | 328億5251万 | -0.78% | 9.65 | 1.08 |
| 02/06 | 2,297 | 2,299 | 2,257 | 2,289 | +2.37% | 15,200 | 329億9666万 | -0.61% | 9.69 | 1.09 |
| 02/05 | 2,240 | 2,253 | 2,227 | 2,236 | +0.68% | 9,200 | 322億3265万 | -3.12% | 9.47 | 1.06 |
| 02/04 | 2,180 | 2,228 | 2,180 | 2,221 | +1.23% | 6,800 | 320億1642万 | -4.02% | 9.41 | 1.06 |
| 02/03 | 2,180 | 2,201 | 2,136 | 2,194 | -0.59% | 11,900 | 316億2720万 | -5.51% | 9.29 | 1.04 |
| 01/31 | 2,242 | 2,242 | 2,205 | 2,207 | -0.23% | 6,200 | 318億1460万 | -5.4% | 9.35 | 1.05 |
| 01/30 | 2,234 | 2,244 | 2,200 | 2,212 | -1.07% | 11,800 | 318億8668万 | -5.51% | 9.37 | 1.05 |
| 01/29 | 2,256 | 2,263 | 2,223 | 2,236 | -1.15% | 12,700 | 322億3265万 | -4.93% | 9.47 | 1.06 |
| 01/28 | 2,214 | 2,269 | 2,187 | 2,262 | +1.16% | 23,000 | 326億745万 | -4.11% | 9.58 | 1.08 |
| 01/27 | 2,305 | 2,305 | 2,233 | 2,236 | -2.32% | 18,800 | 322億3265万 | -5.41% | 9.47 | 1.06 |
| 01/24 | 2,276 | 2,297 | 2,276 | 2,289 | +0.62% | 11,900 | 329億9666万 | -3.58% | 9.69 | 1.09 |
| 01/23 | 2,292 | 2,304 | 2,268 | 2,275 | -1.22% | 17,200 | 327億9485万 | -4.49% | 9.63 | 1.08 |
| 01/22 | 2,263 | 2,318 | 2,263 | 2,303 | +0.04% | 23,300 | 331億9847万 | -3.48% | 9.75 | 1.09 |
| 01/21 | 2,305 | 2,315 | 2,290 | 2,302 | +1.1% | 15,200 | 331億8406万 | -3.72% | 9.75 | 1.09 |
| 01/20 | 2,266 | 2,290 | 2,266 | 2,277 | +1.56% | 15,100 | 328億2368万 | -5.01% | 9.64 | 1.08 |
| 01/17 | 2,270 | 2,287 | 2,214 | 2,242 | -1.15% | 76,900 | 323億1914万 | -6.7% | 9.49 | 1.07 |
| 01/16 | 2,328 | 2,328 | 2,268 | 2,268 | -2.58% | 29,400 | 326億9394万 | -5.93% | 9.6 | 1.08 |
| 01/15 | 2,362 | 2,363 | 2,311 | 2,328 | -1.61% | 35,700 | 335億5886万 | -3.56% | 9.86 | 1.11 |
| 01/14 | 2,410 | 2,418 | 2,352 | 2,366 | -2.79% | 70,500 | 341億664万 | -1.99% | 10.02 | 1.12 |
| 01/10 | 2,450 | 2,459 | 2,433 | 2,434 | -0.65% | 16,700 | 350億8688万 | +0.87% | 10.31 | 1.16 |
| 01/09 | 2,420 | 2,451 | 2,415 | 2,450 | +1.32% | 22,000 | 353億1753万 | +1.7% | 10.37 | 1.16 |
| 01/08 | 2,390 | 2,430 | 2,345 | 2,418 | +0.88% | 31,000 | 348億5624万 | +0.54% | 10.24 | 1.15 |
| 01/07 | 2,351 | 2,426 | 2,350 | 2,397 | +2.83% | 23,900 | 345億5351万 | -0.21% | 10.15 | 1.14 |
| 01/06 | 2,366 | 2,366 | 2,301 | 2,331 | -2.22% | 23,900 | 336億210万 | -2.92% | 9.87 | 1.11 |
| 2019 |
| 12/30 | 2,399 | 2,399 | 2,365 | 2,384 | -1.08% | 14,700 | 343億6612万 | -0.79% | 10.1 | 1.13 |
| 12/27 | 2,411 | 2,416 | 2,390 | 2,410 | -0.04% | 9,800 | 347億4091万 | +0.17% | 10.21 | 1.15 |
| 12/26 | 2,383 | 2,411 | 2,364 | 2,411 | +0.75% | 13,200 | 347億5533万 | +0.21% | 10.21 | 1.15 |
| 12/25 | 2,428 | 2,428 | 2,381 | 2,393 | -1.77% | 10,000 | 344億9585万 | -0.54% | 10.13 | 1.14 |
| 12/24 | 2,447 | 2,464 | 2,433 | 2,436 | -0.45% | 4,900 | 351億1571万 | +1.25% | 10.32 | 1.16 |
| 12/23 | 2,425 | 2,450 | 2,409 | 2,447 | +1.03% | 11,400 | 352億7428万 | +1.7% | 10.36 | 1.16 |
| 12/20 | 2,485 | 2,485 | 2,422 | 2,422 | -2.57% | 23,300 | 349億1390万 | +0.71% | 10.26 | 1.15 |
| 12/19 | 2,384 | 2,486 | 2,384 | 2,486 | +3.67% | 35,700 | 358億3648万 | +3.41% | 10.53 | 1.18 |
| 12/18 | 2,411 | 2,411 | 2,378 | 2,398 | -0.25% | 11,900 | 345億6793万 | -0.08% | 10.15 | 1.14 |
| 12/17 | 2,500 | 2,500 | 2,365 | 2,404 | -3.1% | 55,100 | 346億5442万 | +0.08% | 10.18 | 1.14 |
| 12/16 | 2,489 | 2,489 | 2,454 | 2,481 | +0.12% | 14,400 | 357億6440万 | +3.16% | 10.51 | 1.18 |
| 12/13 | 2,449 | 2,495 | 2,425 | 2,478 | +3.9% | 46,600 | 357億2116万 | +2.99% | 10.49 | 1.18 |
| 12/12 | 2,439 | 2,439 | 2,379 | 2,385 | -2.21% | 15,700 | 343億8053万 | -0.83% | 10.1 | 1.13 |
| 12/11 | 2,449 | 2,463 | 2,427 | 2,439 | -0.41% | 9,700 | 351億5896万 | +1.16% | 10.33 | 1.16 |
| 12/10 | 2,429 | 2,453 | 2,429 | 2,449 | +0.82% | 13,100 | 353億311万 | +1.49% | 10.37 | 1.16 |
| 12/09 | 2,453 | 2,466 | 2,417 | 2,429 | +0.25% | 28,000 | 350億1480万 | +0.62% | 10.29 | 1.15 |
| 12/06 | 2,358 | 2,426 | 2,358 | 2,423 | +3.19% | 24,900 | 349億2831万 | +0.37% | 10.26 | 1.15 |
| 12/05 | 2,340 | 2,356 | 2,331 | 2,348 | +0.43% | 10,100 | 338億4716万 | -2.81% | 9.94 | 1.12 |
| 12/04 | 2,317 | 2,339 | 2,291 | 2,338 | +0.6% | 12,000 | 337億301万 | -3.43% | 9.9 | 1.11 |
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。
