進和（7607）の株価チャート
2020/04/02～2020/08/28
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 |
| 08/28 | 2,030 | 2,030 | 1,967 | 1,980 | -4.39% | 103,000 | 285億4233万 | -1.93% | 8.38 | 0.94 |
| 08/27 | 2,085 | 2,086 | 2,053 | 2,071 | -0.24% | 144,600 | 298億5412万 | +2.63% | 8.77 | 0.98 |
| 08/26 | 2,081 | 2,083 | 2,063 | 2,076 | -0.24% | 35,200 | 299億2620万 | +3.08% | 8.79 | 0.99 |
| 08/25 | 2,084 | 2,098 | 2,065 | 2,081 | +0.43% | 60,600 | 299億9827万 | +3.53% | 8.81 | 0.99 |
| 08/24 | 2,072 | 2,094 | 2,061 | 2,072 | +0.29% | 102,200 | 298億6854万 | +3.44% | 8.77 | 0.98 |
| 08/21 | 2,064 | 2,077 | 2,054 | 2,066 | +0.78% | 169,500 | 297億8204万 | +3.35% | 8.75 | 0.98 |
| 08/20 | 2,050 | 2,071 | 2,044 | 2,050 | -0.15% | 56,300 | 295億5140万 | +2.81% | 8.68 | 0.97 |
| 08/19 | 2,052 | 2,065 | 2,046 | 2,053 | -0.19% | 33,700 | 295億9464万 | +3.17% | 8.69 | 0.98 |
| 08/18 | 2,045 | 2,069 | 2,045 | 2,057 | +0.29% | 36,600 | 296億5231万 | +3.78% | 8.71 | 0.98 |
| 08/17 | 2,057 | 2,071 | 2,041 | 2,051 | -0.29% | 49,600 | 295億6581万 | +3.74% | 8.69 | 0.97 |
| 08/14 | 2,053 | 2,061 | 2,037 | 2,057 | -0.1% | 58,000 | 296億5231万 | +4.26% | 8.71 | 0.98 |
| 08/13 | 2,066 | 2,073 | 2,037 | 2,059 | -0.1% | 53,900 | 296億8114万 | +4.46% | 8.72 | 0.98 |
| 08/12 | 2,060 | 2,090 | 2,051 | 2,061 | +0.39% | 48,600 | 297億997万 | +4.73% | 8.73 | 0.98 |
| 08/11 | 2,041 | 2,066 | 2,039 | 2,053 | +1.48% | 45,300 | 295億9464万 | +4.53% | 8.69 | 0.98 |
| 08/07 | 2,022 | 2,036 | 2,004 | 2,023 | +0.05% | 60,600 | 291億6219万 | +3.21% | 8.57 | 0.96 |
| 08/06 | 2,025 | 2,040 | 2,006 | 2,022 | -0.1% | 20,100 | 291億4777万 | +3.27% | 8.56 | 0.96 |
| 08/05 | 2,000 | 2,114 | 1,930 | 2,024 | +1.2% | 81,400 | 291億7660万 | +3.48% | 8.57 | 0.96 |
| 08/04 | 1,989 | 2,051 | 1,983 | 2,000 | +1.68% | 46,600 | 288億3063万 | +2.3% | 8.47 | 0.95 |
| 08/03 | 1,944 | 1,978 | 1,931 | 1,967 | +2.39% | 35,200 | 283億5493万 | +0.72% | 8.33 | 0.93 |
| 07/31 | 1,947 | 1,988 | 1,901 | 1,921 | -1.64% | 60,900 | 276億9182万 | -1.59% | 8.13 | 0.91 |
| 07/30 | 1,967 | 1,967 | 1,932 | 1,953 | +0.15% | 24,300 | 281億5311万 | -0.05% | 8.27 | 0.93 |
| 07/29 | 1,938 | 1,967 | 1,924 | 1,950 | +0.62% | 25,200 | 281億987万 | -0.31% | 8.26 | 0.93 |
| 07/28 | 1,949 | 1,964 | 1,935 | 1,938 | -0.67% | 22,800 | 279億3688万 | -1.02% | 8.21 | 0.92 |
| 07/27 | 1,945 | 1,951 | 1,925 | 1,951 | +0.31% | 25,200 | 281億2428万 | -0.36% | 8.26 | 0.93 |
| 07/22 | 1,950 | 1,970 | 1,945 | 1,945 | -0.82% | 27,400 | 280億3779万 | -0.66% | 8.24 | 0.92 |
| 07/21 | 1,970 | 1,970 | 1,945 | 1,961 | -0.46% | 42,700 | 282億6844万 | +0.15% | 8.3 | 0.93 |
| 07/20 | 1,970 | 1,970 | 1,930 | 1,970 | +0.82% | 22,400 | 283億9817万 | +0.61% | 8.34 | 0.94 |
| 07/17 | 1,925 | 1,955 | 1,912 | 1,954 | +1.72% | 20,400 | 281億6753万 | 0% | 8.27 | 0.93 |
| 07/16 | 1,957 | 1,958 | 1,912 | 1,921 | -1.84% | 15,400 | 276億9182万 | -1.59% | 8.13 | 0.91 |
| 07/15 | 1,949 | 1,970 | 1,928 | 1,957 | +0.31% | 18,500 | 282億1077万 | +0.2% | 8.29 | 0.93 |
| 07/14 | 1,916 | 1,951 | 1,895 | 1,951 | +0.62% | 17,300 | 281億2428万 | -0.31% | 8.26 | 0.93 |
| 07/13 | 1,895 | 1,960 | 1,895 | 1,939 | +3.58% | 25,900 | 279億5130万 | -1.12% | 8.21 | 0.92 |
| 07/10 | 1,930 | 1,933 | 1,872 | 1,872 | -3.31% | 20,600 | 269億8547万 | -4.78% | 7.93 | 0.89 |
| 07/09 | 1,966 | 1,966 | 1,934 | 1,936 | -0.62% | 13,700 | 279億805万 | -1.83% | 8.2 | 0.92 |
| 07/08 | 1,994 | 1,994 | 1,944 | 1,948 | -2.01% | 19,000 | 280億8104万 | -1.32% | 8.25 | 0.93 |
| 07/07 | 1,988 | 1,988 | 1,952 | 1,988 | +0.1% | 9,800 | 286億5765万 | +0.71% | 8.42 | 0.94 |
| 07/06 | 1,969 | 1,988 | 1,969 | 1,986 | +1.02% | 8,900 | 286億2882万 | +0.71% | 8.41 | 0.94 |
| 07/03 | 1,980 | 1,980 | 1,932 | 1,966 | +0.46% | 15,200 | 283億4051万 | -0.2% | 8.33 | 0.93 |
| 07/02 | 1,979 | 1,993 | 1,954 | 1,957 | -0.86% | 12,600 | 282億1077万 | -0.56% | 8.29 | 0.93 |
| 07/01 | 2,023 | 2,024 | 1,957 | 1,974 | +0.71% | 21,900 | 284億5583万 | +0.3% | 8.36 | 0.94 |
| 06/30 | 2,025 | 2,030 | 1,960 | 1,960 | -2.54% | 9,300 | 282億5402万 | -0.25% | 8.3 | 0.93 |
| 06/29 | 1,970 | 2,016 | 1,940 | 2,011 | +2.6% | 31,300 | 289億8920万 | +2.5% | 8.52 | 0.96 |
| 06/26 | 1,956 | 1,978 | 1,952 | 1,960 | +1.03% | 11,600 | 282億5402万 | +0.26% | 8.3 | 0.93 |
| 06/25 | 1,996 | 1,996 | 1,923 | 1,940 | -1.27% | 14,200 | 279億6571万 | -0.41% | 8.22 | 0.92 |
| 06/24 | 2,006 | 2,011 | 1,961 | 1,965 | -2.19% | 12,400 | 283億2610万 | +1.18% | 8.32 | 0.93 |
| 06/23 | 2,000 | 2,037 | 1,977 | 2,009 | +1.26% | 20,000 | 289億6037万 | +3.82% | 8.51 | 0.95 |
| 06/22 | 1,941 | 1,994 | 1,935 | 1,984 | +2.53% | 12,800 | 285億9999万 | +3.12% | 8.4 | 0.94 |
| 06/19 | 1,961 | 1,961 | 1,907 | 1,935 | -1.28% | 14,400 | 278億9364万 | +1.1% | 8.19 | 0.92 |
| 06/18 | 1,966 | 1,966 | 1,900 | 1,960 | +0.56% | 13,300 | 282億5402万 | +2.89% | 8.3 | 0.93 |
| 06/17 | 1,963 | 1,967 | 1,939 | 1,949 | -0.61% | 11,200 | 280億9545万 | +2.8% | 8.25 | 0.93 |
| 06/16 | 1,934 | 1,961 | 1,906 | 1,961 | +5.43% | 19,300 | 282億6844万 | +3.81% | 8.3 | 0.93 |
| 06/15 | 1,947 | 1,947 | 1,860 | 1,860 | -2.46% | 17,200 | 268億1249万 | -1.12% | 7.88 | 0.88 |
| 06/12 | 1,880 | 1,918 | 1,837 | 1,907 | -2.36% | 34,300 | 274億9001万 | +1.6% | 8.08 | 0.91 |
| 06/11 | 2,016 | 2,032 | 1,950 | 1,953 | -4.5% | 24,200 | 281億5311万 | +4.38% | 8.27 | 0.93 |
| 06/10 | 2,054 | 2,069 | 2,021 | 2,045 | -0.44% | 16,400 | 294億7932万 | +9.77% | 8.66 | 0.97 |
| 06/09 | 2,080 | 2,080 | 2,032 | 2,054 | -1.01% | 21,300 | 296億906万 | +11.09% | 8.7 | 0.98 |
| 06/08 | 2,100 | 2,100 | 2,053 | 2,075 | +2.62% | 29,000 | 299億1178万 | +12.83% | 8.79 | 0.99 |
| 06/05 | 1,995 | 2,023 | 1,982 | 2,022 | +2.17% | 35,100 | 291億4777万 | +10.79% | 8.56 | 0.96 |
| 06/04 | 1,953 | 1,979 | 1,911 | 1,979 | +1.91% | 28,100 | 285億2791万 | +9.28% | 8.38 | 0.94 |
| 06/03 | 1,987 | 1,990 | 1,931 | 1,942 | -0.56% | 21,000 | 279億9454万 | +7.95% | 8.22 | 0.92 |
| 06/02 | 1,948 | 1,961 | 1,930 | 1,953 | +1.72% | 21,000 | 281億5311万 | +8.98% | 8.27 | 0.93 |
| 06/01 | 1,944 | 1,946 | 1,902 | 1,920 | -0.47% | 20,500 | 276億7741万 | +7.62% | 8.13 | 0.91 |
| 05/29 | 1,950 | 1,959 | 1,917 | 1,929 | -1.43% | 22,200 | 278億715万 | +8.61% | 8.17 | 0.92 |
| 05/28 | 1,918 | 1,957 | 1,894 | 1,957 | +3.44% | 29,600 | 282億1077万 | +10.69% | 8.29 | 0.93 |
| 05/27 | 1,900 | 1,919 | 1,868 | 1,892 | -0.32% | 28,800 | 272億7378万 | +7.56% | 8.01 | 0.9 |
| 05/26 | 1,835 | 1,898 | 1,835 | 1,898 | +3.77% | 18,800 | 273億6027万 | +8.21% | 8.04 | 0.9 |
| 05/25 | 1,832 | 1,835 | 1,816 | 1,829 | +2.41% | 13,500 | 263億6561万 | +4.81% | 7.75 | 0.87 |
| 05/22 | 1,803 | 1,812 | 1,784 | 1,786 | -0.45% | 7,800 | 257億4575万 | +2.58% | 7.56 | 0.85 |
| 05/21 | 1,776 | 1,809 | 1,774 | 1,794 | +1.13% | 15,200 | 258億6108万 | +3.22% | 7.6 | 0.85 |
| 05/20 | 1,756 | 1,776 | 1,754 | 1,774 | +1.14% | 16,300 | 255億7277万 | +2.13% | 7.51 | 0.84 |
| 05/19 | 1,776 | 1,776 | 1,732 | 1,754 | +2.21% | 9,800 | 252億8446万 | +1.1% | 7.43 | 0.83 |
| 05/18 | 1,719 | 1,719 | 1,691 | 1,716 | +0.06% | 11,200 | 247億3668万 | -1.04% | 7.27 | 0.82 |
| 05/15 | 1,752 | 1,759 | 1,712 | 1,715 | -0.98% | 20,600 | 247億2227万 | -0.98% | 7.26 | 0.82 |
| 05/14 | 1,784 | 1,784 | 1,732 | 1,732 | -2.91% | 13,900 | 249億6733万 | +0.23% | 7.33 | 0.82 |
| 05/13 | 1,760 | 1,784 | 1,742 | 1,784 | +1.36% | 13,200 | 257億1692万 | +3.66% | 7.55 | 0.85 |
| 05/12 | 1,755 | 1,780 | 1,755 | 1,760 | +0.17% | 10,200 | 253億7096万 | +2.86% | 7.45 | 0.84 |
| 05/11 | 1,765 | 1,799 | 1,754 | 1,757 | -0.51% | 24,400 | 253億2771万 | +2.99% | 7.44 | 0.84 |
| 05/08 | 1,745 | 1,766 | 1,734 | 1,766 | +2.02% | 13,900 | 254億5745万 | +3.58% | 7.48 | 0.84 |
| 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 |
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。
