進和（7607）の株価チャート
2021/12/06～2022/05/06
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 |
|---|
| 2022 |
| 05/06 | 2,029 | 2,040 | 2,023 | 2,038 | +1.19% | 11,500 | 293億7842万 | +2.88% | 7.54 | 0.79 |
| 05/02 | 1,988 | 2,023 | 1,986 | 2,014 | +1.36% | 14,500 | 290億3245万 | +1.82% | 7.45 | 0.78 |
| 04/28 | 1,981 | 1,995 | 1,950 | 1,987 | -0.1% | 16,400 | 286億4323万 | +0.56% | 7.35 | 0.77 |
| 04/27 | 1,922 | 1,994 | 1,911 | 1,989 | +2% | 40,500 | 286億7206万 | +0.71% | 7.36 | 0.77 |
| 04/26 | 1,993 | 1,993 | 1,950 | 1,950 | -1.22% | 11,400 | 281億987万 | -1.27% | 7.21 | 0.76 |
| 04/25 | 1,985 | 1,998 | 1,972 | 1,974 | -1.2% | 13,300 | 284億5583万 | 0% | 7.3 | 0.77 |
| 04/22 | 1,999 | 2,015 | 1,993 | 1,998 | -0.45% | 10,600 | 288億180万 | +1.27% | 7.39 | 0.77 |
| 04/21 | 2,007 | 2,013 | 1,993 | 2,007 | +0.3% | 9,500 | 289億3154万 | +1.88% | 7.43 | 0.78 |
| 04/20 | 1,981 | 2,011 | 1,980 | 2,001 | +1.01% | 11,800 | 288億4505万 | +1.78% | 7.4 | 0.78 |
| 04/19 | 1,981 | 1,997 | 1,979 | 1,981 | +0.05% | 8,400 | 285億5674万 | +0.92% | 7.33 | 0.77 |
| 04/18 | 1,980 | 1,988 | 1,963 | 1,980 | -0.1% | 10,600 | 285億4233万 | +1.12% | 7.33 | 0.77 |
| 04/15 | 1,980 | 1,990 | 1,975 | 1,982 | -0.4% | 12,300 | 285億7116万 | +1.48% | 7.33 | 0.77 |
| 04/14 | 1,964 | 1,993 | 1,961 | 1,990 | +1.32% | 9,300 | 286億8648万 | +2.05% | 7.36 | 0.77 |
| 04/13 | 1,948 | 1,971 | 1,943 | 1,964 | +1.39% | 24,900 | 283億1168万 | +1.13% | 7.27 | 0.76 |
| 04/12 | 1,975 | 2,016 | 1,937 | 1,937 | -3% | 29,900 | 279億2247万 | +0.16% | 7.17 | 0.75 |
| 04/11 | 1,986 | 2,006 | 1,976 | 1,997 | +0.66% | 27,600 | 287億8739万 | +3.58% | 7.39 | 0.77 |
| 04/08 | 1,968 | 1,985 | 1,957 | 1,984 | +0.97% | 26,700 | 285億9999万 | +3.28% | 7.34 | 0.77 |
| 04/07 | 1,978 | 1,987 | 1,956 | 1,965 | -2.58% | 42,400 | 283億2610万 | +2.5% | 7.27 | 0.76 |
| 04/06 | 2,136 | 2,169 | 2,017 | 2,017 | +3.12% | 98,600 | 290億7569万 | +5.44% | 7.46 | 0.78 |
| 04/05 | 1,982 | 1,982 | 1,942 | 1,956 | +0.51% | 15,400 | 281億9636万 | +2.46% | 7.24 | 0.76 |
| 04/04 | 1,955 | 1,956 | 1,943 | 1,946 | +0.46% | 6,400 | 280億5221万 | +2.05% | 7.2 | 0.75 |
| 04/01 | 1,957 | 1,957 | 1,918 | 1,937 | -1.22% | 18,700 | 279億2247万 | +1.68% | 7.17 | 0.75 |
| 03/31 | 1,957 | 1,986 | 1,957 | 1,961 | -0.2% | 24,000 | 282億6844万 | +2.72% | 7.26 | 0.76 |
| 03/30 | 1,994 | 1,994 | 1,949 | 1,965 | -1.5% | 21,200 | 283億2610万 | +2.83% | 7.27 | 0.76 |
| 03/29 | 1,980 | 1,995 | 1,954 | 1,995 | +1.12% | 23,500 | 287億5856万 | +4.29% | 7.38 | 0.77 |
| 03/28 | 1,963 | 1,973 | 1,951 | 1,973 | +0.31% | 9,500 | 284億4142万 | +3.03% | 7.3 | 0.77 |
| 03/25 | 1,988 | 1,988 | 1,957 | 1,967 | -0.05% | 12,200 | 283億5493万 | +2.61% | 7.28 | 0.76 |
| 03/24 | 1,957 | 1,969 | 1,936 | 1,968 | -0.15% | 13,100 | 283億6934万 | +2.5% | 7.28 | 0.76 |
| 03/23 | 1,953 | 1,977 | 1,936 | 1,971 | +1.6% | 22,800 | 284億1259万 | +2.55% | 7.29 | 0.76 |
| 03/22 | 1,953 | 1,956 | 1,918 | 1,940 | +0.36% | 22,500 | 279億6571万 | +0.83% | 7.18 | 0.75 |
| 03/18 | 1,922 | 1,938 | 1,905 | 1,933 | -0.51% | 20,800 | 278億6481万 | +0.21% | 7.15 | 0.75 |
| 03/17 | 1,924 | 1,945 | 1,909 | 1,943 | +1.94% | 18,300 | 280億896万 | +0.52% | 7.19 | 0.75 |
| 03/16 | 1,909 | 1,911 | 1,885 | 1,906 | +0.05% | 15,700 | 274億7559万 | -1.55% | 7.05 | 0.74 |
| 03/15 | 1,864 | 1,905 | 1,864 | 1,905 | +2.36% | 13,300 | 274億6118万 | -1.91% | 7.05 | 0.74 |
| 03/14 | 1,884 | 1,884 | 1,857 | 1,861 | -0.64% | 7,700 | 268億2690万 | -4.42% | 6.89 | 0.72 |
| 03/11 | 1,857 | 1,880 | 1,857 | 1,873 | -1.16% | 17,600 | 269億9989万 | -4.15% | 6.93 | 0.73 |
| 03/10 | 1,827 | 1,895 | 1,827 | 1,895 | +6.46% | 19,800 | 273億1702万 | -3.37% | 7.01 | 0.73 |
| 03/09 | 1,767 | 1,810 | 1,764 | 1,780 | +0.74% | 17,900 | 256億5926万 | -9.41% | 6.59 | 0.69 |
| 03/08 | 1,761 | 1,785 | 1,747 | 1,767 | -1.4% | 29,800 | 254億7186万 | -10.49% | 6.54 | 0.69 |
| 03/07 | 1,823 | 1,823 | 1,785 | 1,792 | -2.34% | 23,600 | 258億3225万 | -9.68% | 6.63 | 0.69 |
| 03/04 | 1,867 | 1,867 | 1,824 | 1,835 | -1.77% | 35,300 | 264億5211万 | -7.84% | 6.79 | 0.71 |
| 03/03 | 1,891 | 1,891 | 1,868 | 1,868 | +0.05% | 14,200 | 269億2781万 | -6.6% | 6.91 | 0.72 |
| 03/02 | 1,903 | 1,909 | 1,867 | 1,867 | -2.2% | 23,400 | 269億1340万 | -7.02% | 6.91 | 0.72 |
| 03/01 | 1,922 | 1,933 | 1,905 | 1,909 | -0.31% | 18,900 | 275億1884万 | -5.35% | 7.06 | 0.74 |
| 02/28 | 1,900 | 1,920 | 1,899 | 1,915 | +1.06% | 26,000 | 276億533万 | -5.39% | 7.09 | 0.74 |
| 02/25 | 1,994 | 1,994 | 1,893 | 1,895 | -6.79% | 66,500 | 273億1702万 | -6.56% | 7.01 | 0.73 |
| 02/24 | 2,010 | 2,033 | 1,993 | 2,033 | +1.14% | 21,000 | 293億634万 | +0.05% | 7.52 | 0.79 |
| 02/22 | 2,016 | 2,020 | 1,996 | 2,010 | -0.74% | 16,100 | 289億7479万 | -1.23% | 7.44 | 0.78 |
| 02/21 | 2,026 | 2,029 | 2,009 | 2,025 | -0.83% | 10,600 | 291億9102万 | -0.74% | 7.49 | 0.79 |
| 02/18 | 2,020 | 2,047 | 2,018 | 2,042 | +0.64% | 16,100 | 294億3608万 | -0.34% | 7.55 | 0.79 |
| 02/17 | 2,037 | 2,037 | 2,018 | 2,029 | 0% | 12,200 | 292億4868万 | -1.27% | 7.51 | 0.79 |
| 02/16 | 2,043 | 2,045 | 2,020 | 2,029 | -0.15% | 15,000 | 292億4868万 | -1.65% | 7.51 | 0.79 |
| 02/15 | 2,024 | 2,039 | 2,023 | 2,032 | +0.4% | 19,100 | 292億9192万 | -1.74% | 7.52 | 0.79 |
| 02/14 | 2,045 | 2,045 | 2,008 | 2,024 | -1.65% | 17,000 | 291億7660万 | -2.32% | 7.49 | 0.78 |
| 02/10 | 2,026 | 2,058 | 2,026 | 2,058 | +1.28% | 13,300 | 296億6672万 | -0.91% | 7.61 | 0.8 |
| 02/09 | 2,028 | 2,032 | 2,012 | 2,032 | +0.3% | 13,000 | 292億9192万 | -2.5% | 7.52 | 0.79 |
| 02/08 | 2,040 | 2,044 | 2,018 | 2,026 | -0.69% | 15,300 | 292億543万 | -3.02% | 7.5 | 0.79 |
| 02/07 | 2,033 | 2,056 | 2,027 | 2,040 | +0.29% | 13,000 | 294億725万 | -2.58% | 7.55 | 0.79 |
| 02/04 | 2,047 | 2,058 | 2,021 | 2,034 | +0.2% | 16,400 | 293億2075万 | -3.1% | 7.53 | 0.79 |
| 02/03 | 2,038 | 2,045 | 2,025 | 2,030 | -1.36% | 11,600 | 292億6309万 | -3.56% | 7.51 | 0.79 |
| 02/02 | 2,006 | 2,058 | 1,998 | 2,058 | +3.52% | 16,000 | 296億6672万 | -2.42% | 7.61 | 0.8 |
| 02/01 | 2,034 | 2,034 | 1,983 | 1,988 | -1.34% | 13,500 | 286億5765万 | -5.83% | 7.36 | 0.77 |
| 01/31 | 2,004 | 2,028 | 1,995 | 2,015 | +0.35% | 12,700 | 290億4686万 | -4.68% | 7.46 | 0.78 |
| 01/28 | 1,988 | 2,013 | 1,977 | 2,008 | +1.57% | 26,500 | 289億4596万 | -5.06% | 7.43 | 0.78 |
| 01/27 | 2,075 | 2,075 | 1,965 | 1,977 | -3.75% | 32,800 | 284億9908万 | -6.61% | 7.31 | 0.77 |
| 01/26 | 2,069 | 2,069 | 2,049 | 2,054 | -0.72% | 10,200 | 296億906万 | -3.07% | 7.6 | 0.8 |
| 01/25 | 2,094 | 2,094 | 2,050 | 2,069 | -1.62% | 11,300 | 298億2529万 | -2.45% | 7.65 | 0.8 |
| 01/24 | 2,083 | 2,103 | 2,059 | 2,103 | +1.55% | 6,700 | 303億1541万 | -0.94% | 7.78 | 0.82 |
| 01/21 | 2,030 | 2,071 | 2,030 | 2,071 | +2.58% | 11,800 | 298億5412万 | -2.4% | 7.66 | 0.8 |
| 01/20 | 2,016 | 2,060 | 2,010 | 2,019 | +0.65% | 19,000 | 291億452万 | -4.9% | 7.47 | 0.78 |
| 01/19 | 2,068 | 2,100 | 2,006 | 2,006 | -4.75% | 30,600 | 289億1712万 | -5.64% | 7.42 | 0.78 |
| 01/18 | 2,137 | 2,162 | 2,084 | 2,106 | -1.45% | 18,300 | 303億5866万 | -1.08% | 7.79 | 0.82 |
| 01/17 | 2,195 | 2,197 | 2,130 | 2,137 | -4% | 24,800 | 308億553万 | +0.42% | 7.91 | 0.83 |
| 01/14 | 2,181 | 2,230 | 2,159 | 2,226 | +1.37% | 21,500 | 320億8850万 | +4.75% | 8.24 | 0.86 |
| 01/13 | 2,238 | 2,239 | 2,188 | 2,196 | -1.88% | 15,200 | 316億5604万 | +3.73% | 8.12 | 0.85 |
| 01/12 | 2,356 | 2,398 | 2,226 | 2,238 | +3.8% | 42,700 | 322億6148万 | +6.02% | 8.28 | 0.87 |
| 01/11 | 2,148 | 2,173 | 2,143 | 2,156 | +0.75% | 17,000 | 310億7942万 | +2.57% | 7.98 | 0.84 |
| 01/07 | 2,193 | 2,193 | 2,127 | 2,140 | -0.47% | 15,600 | 308億4878万 | +2.2% | 7.92 | 0.83 |
| 01/06 | 2,231 | 2,231 | 2,150 | 2,150 | -2.76% | 24,500 | 309億9293万 | +3.07% | 7.95 | 0.83 |
| 01/05 | 2,162 | 2,218 | 2,162 | 2,211 | +2.55% | 8,600 | 318億7227万 | +6.45% | 8.18 | 0.86 |
| 01/04 | 2,156 | 2,178 | 2,142 | 2,156 | -0.14% | 8,300 | 310億7942万 | +4.31% | 7.98 | 0.84 |
| 2021 |
| 12/30 | 2,175 | 2,177 | 2,156 | 2,159 | -0.74% | 5,200 | 311億2267万 | +4.75% | 7.99 | 0.84 |
| 12/29 | 2,199 | 2,214 | 2,146 | 2,175 | -0.28% | 16,700 | 313億5331万 | +5.79% | 8.05 | 0.84 |
| 12/28 | 2,166 | 2,185 | 2,126 | 2,181 | +2.01% | 12,500 | 314億3981万 | +6.29% | 8.07 | 0.85 |
| 12/27 | 2,100 | 2,159 | 2,100 | 2,138 | +1.86% | 16,500 | 308億1995万 | +4.39% | 7.91 | 0.83 |
| 12/24 | 2,077 | 2,110 | 2,069 | 2,099 | +1.94% | 14,500 | 302億5775万 | +2.64% | 7.77 | 0.81 |
| 12/23 | 2,041 | 2,068 | 2,041 | 2,059 | +1.03% | 8,100 | 296億8114万 | +0.83% | 7.62 | 0.8 |
| 12/22 | 2,050 | 2,060 | 2,025 | 2,038 | -0.59% | 11,800 | 293億7842万 | -0.2% | 7.54 | 0.79 |
| 12/21 | 2,044 | 2,060 | 2,037 | 2,050 | +0.64% | 9,300 | 295億5140万 | +0.29% | 7.58 | 0.79 |
| 12/20 | 2,090 | 2,092 | 2,037 | 2,037 | -3.14% | 11,500 | 293億6400万 | -0.49% | 7.54 | 0.79 |
| 12/17 | 2,102 | 2,122 | 2,101 | 2,103 | -0.61% | 10,000 | 303億1541万 | +2.64% | 7.78 | 0.82 |
| 12/16 | 2,120 | 2,128 | 2,105 | 2,116 | +1.24% | 13,900 | 305億281万 | +3.32% | 7.83 | 0.82 |
| 12/15 | 2,084 | 2,097 | 2,066 | 2,090 | +0.29% | 10,800 | 301億2801万 | +2.05% | 7.73 | 0.81 |
| 12/14 | 2,090 | 2,090 | 2,074 | 2,084 | -0.29% | 9,200 | 300億4152万 | +1.76% | 7.71 | 0.81 |
| 12/13 | 2,090 | 2,103 | 2,076 | 2,090 | +0.58% | 14,000 | 301億2801万 | +2% | 7.73 | 0.81 |
| 12/10 | 2,088 | 2,091 | 2,071 | 2,078 | -0.14% | 15,100 | 299億5503万 | +1.32% | 7.69 | 0.81 |
| 12/09 | 2,047 | 2,090 | 2,044 | 2,081 | +0.63% | 24,100 | 299億9827万 | +1.36% | 7.7 | 0.81 |
| 12/08 | 2,055 | 2,068 | 2,028 | 2,068 | +1.22% | 19,800 | 298億1087万 | +0.49% | 7.65 | 0.8 |
| 12/07 | 2,071 | 2,071 | 2,010 | 2,043 | +0.54% | 32,100 | 294億5049万 | -1.11% | 7.56 | 0.79 |
| 12/06 | 2,050 | 2,071 | 2,019 | 2,032 | +1.09% | 48,100 | 292億9192万 | -1.93% | 7.52 | 0.79 |
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。
