進和（7607）の株価チャート
2025/01/15～2025/06/11
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 |
|---|
| 2025 |
| 06/11 | 3,010 | 3,030 | 2,976 | 3,010 | +1.14% | 11,000 | 415億8411万 | -1.08% | 12.19 | 0.93 |
| 06/10 | 2,995 | 3,010 | 2,972 | 2,976 | -0.63% | 6,200 | 411億1438万 | -2.17% | 12.05 | 0.92 |
| 06/09 | 3,025 | 3,035 | 2,987 | 2,995 | -0.83% | 7,800 | 413億7688万 | -1.55% | 12.13 | 0.92 |
| 06/06 | 3,045 | 3,055 | 3,010 | 3,020 | +0.17% | 16,100 | 417億2226万 | -0.72% | 12.23 | 0.93 |
| 06/05 | 2,994 | 3,030 | 2,994 | 3,015 | +0.5% | 10,000 | 416億5318万 | -0.89% | 12.21 | 0.93 |
| 06/04 | 3,015 | 3,025 | 2,999 | 3,000 | +0.13% | 5,700 | 414億4595万 | -1.45% | 12.15 | 0.93 |
| 06/03 | 3,020 | 3,030 | 2,989 | 2,996 | -0.79% | 10,600 | 413億9069万 | -1.61% | 12.13 | 0.92 |
| 06/02 | 2,981 | 3,040 | 2,981 | 3,020 | +1% | 9,400 | 417億2226万 | -0.82% | 12.23 | 0.93 |
| 05/30 | 3,010 | 3,020 | 2,971 | 2,990 | -1.97% | 12,700 | 431億180万 | -1.9% | 12.64 | 0.98 |
| 05/29 | 3,100 | 3,100 | 3,025 | 3,050 | 0% | 14,900 | 439億6672万 | +0.03% | 12.89 | 1 |
| 05/28 | 3,100 | 3,125 | 3,050 | 3,050 | -1.45% | 11,500 | 439億6672万 | +0.13% | 12.89 | 1 |
| 05/27 | 3,095 | 3,100 | 3,070 | 3,095 | 0% | 7,600 | 446億1541万 | +1.74% | 13.08 | 1.01 |
| 05/26 | 3,070 | 3,130 | 3,070 | 3,095 | +0.49% | 24,300 | 446億1541万 | +2.04% | 13.08 | 1.01 |
| 05/23 | 3,045 | 3,080 | 3,025 | 3,080 | +1.15% | 14,900 | 443億9918万 | +1.89% | 13.02 | 1.01 |
| 05/22 | 3,070 | 3,120 | 3,025 | 3,045 | -0.98% | 19,400 | 438億9464万 | +1% | 12.87 | 1 |
| 05/21 | 3,045 | 3,085 | 3,045 | 3,075 | +1.49% | 11,600 | 443億2710万 | +2.16% | 13 | 1.01 |
| 05/20 | 3,085 | 3,090 | 3,025 | 3,030 | -1.78% | 12,100 | 436億7841万 | +0.93% | 12.81 | 0.99 |
| 05/19 | 3,065 | 3,085 | 3,060 | 3,085 | +0.16% | 7,400 | 444億7125万 | +2.94% | 13.04 | 1.01 |
| 05/16 | 3,090 | 3,095 | 3,050 | 3,080 | -0.32% | 6,200 | 443億9918万 | +3.32% | 13.02 | 1.01 |
| 05/15 | 3,070 | 3,120 | 3,060 | 3,090 | -0.64% | 22,700 | 445億4333万 | +4.18% | 13.06 | 1.01 |
| 05/14 | 3,055 | 3,115 | 3,020 | 3,110 | +1.3% | 23,300 | 448億3164万 | +5.57% | 13.15 | 1.02 |
| 05/13 | 3,130 | 3,135 | 3,045 | 3,070 | -1.29% | 29,000 | 442億5502万 | +4.78% | 12.98 | 1.01 |
| 05/12 | 3,055 | 3,130 | 3,010 | 3,110 | +2.81% | 44,500 | 448億3164万 | +6.43% | 13.15 | 1.02 |
| 05/09 | 2,971 | 3,050 | 2,964 | 3,025 | +1.82% | 23,300 | 436億633万 | +3.84% | 12.79 | 0.99 |
| 05/08 | 2,954 | 2,985 | 2,914 | 2,971 | +0.17% | 22,500 | 428億2791万 | +2.17% | 12.56 | 0.97 |
| 05/07 | 2,980 | 2,980 | 2,940 | 2,966 | -0.77% | 18,800 | 427億5583万 | +2.1% | 12.54 | 0.97 |
| 05/02 | 2,989 | 3,050 | 2,939 | 2,989 | 0% | 44,800 | 430億8738万 | +2.86% | 12.63 | 0.98 |
| 05/01 | 3,015 | 3,015 | 2,940 | 2,989 | -1.03% | 12,800 | 430億8738万 | +2.71% | 12.63 | 0.98 |
| 04/30 | 3,030 | 3,050 | 2,968 | 3,020 | -1.79% | 17,100 | 435億3426万 | +3.71% | 12.77 | 0.99 |
| 04/28 | 3,015 | 3,085 | 3,015 | 3,075 | +1.65% | 11,000 | 443億2710万 | +5.63% | 13 | 1.01 |
| 04/25 | 3,015 | 3,040 | 3,000 | 3,025 | +1.24% | 9,800 | 436億633万 | +4.02% | 12.79 | 0.99 |
| 04/24 | 3,065 | 3,065 | 2,965 | 2,988 | -3.3% | 14,500 | 430億7297万 | +2.72% | 12.63 | 0.98 |
| 04/23 | 3,010 | 3,100 | 3,000 | 3,090 | +2.49% | 19,200 | 445億4333万 | +6.08% | 13.06 | 1.01 |
| 04/22 | 3,050 | 3,080 | 2,974 | 3,015 | +1.45% | 15,500 | 434億6218万 | +3.54% | 12.74 | 0.99 |
| 04/21 | 2,950 | 3,000 | 2,950 | 2,972 | +0.07% | 6,900 | 428億4232万 | +2.06% | 12.56 | 0.97 |
| 04/18 | 2,871 | 2,973 | 2,867 | 2,970 | +4.25% | 8,100 | 428億1349万 | +1.92% | 12.55 | 0.97 |
| 04/17 | 2,840 | 2,869 | 2,840 | 2,849 | -0.38% | 3,700 | 410億6924万 | -2.23% | 12.04 | 0.93 |
| 04/16 | 2,911 | 2,911 | 2,842 | 2,860 | -0.76% | 6,800 | 412億2781万 | -2.02% | 12.09 | 0.94 |
| 04/15 | 2,955 | 2,980 | 2,882 | 2,882 | -1.13% | 7,000 | 415億4494万 | -1.3% | 12.18 | 0.94 |
| 04/14 | 2,966 | 2,975 | 2,896 | 2,915 | +1.22% | 13,600 | 420億2065万 | -0.27% | 12.32 | 0.95 |
| 04/11 | 2,896 | 2,910 | 2,752 | 2,880 | -0.62% | 13,500 | 415億1611万 | -1.5% | 12.17 | 0.94 |
| 04/10 | 2,885 | 2,898 | 2,801 | 2,898 | +7.93% | 19,900 | 417億7559万 | -1.13% | 12.25 | 0.95 |
| 04/09 | 2,656 | 2,716 | 2,638 | 2,685 | -0.59% | 23,700 | 387億513万 | -8.49% | 11.35 | 0.88 |
| 04/08 | 2,682 | 2,751 | 2,652 | 2,701 | +4.45% | 24,900 | 389億3577万 | -8.25% | 11.42 | 0.88 |
| 04/07 | 2,550 | 2,640 | 2,534 | 2,586 | -5.03% | 22,800 | 372億7801万 | -12.4% | 10.93 | 0.85 |
| 04/04 | 2,845 | 2,845 | 2,680 | 2,723 | -4.76% | 37,400 | 392億5291万 | -8.1% | 11.51 | 0.89 |
| 04/03 | 2,839 | 2,894 | 2,829 | 2,859 | -1.04% | 18,300 | 412億1339万 | -3.74% | 12.09 | 0.94 |
| 04/02 | 2,940 | 2,940 | 2,880 | 2,889 | -0.38% | 14,700 | 416億4585万 | -2.73% | 12.21 | 0.95 |
| 04/01 | 2,907 | 2,935 | 2,900 | 2,900 | +0.21% | 12,200 | 418億442万 | -2.29% | 12.26 | 0.95 |
| 03/31 | 2,962 | 2,962 | 2,880 | 2,894 | -3.37% | 20,000 | 417億1793万 | -2.33% | 12.23 | 0.95 |
| 03/28 | 3,060 | 3,110 | 2,986 | 2,995 | -3.07% | 31,000 | 431億7388万 | +1.22% | 12.66 | 0.98 |
| 03/27 | 3,035 | 3,090 | 3,015 | 3,090 | +1.64% | 23,100 | 445億4333万 | +4.64% | 13.06 | 1.01 |
| 03/26 | 3,010 | 3,040 | 2,962 | 3,040 | +1.16% | 17,500 | 438億2256万 | +3.26% | 12.85 | 1 |
| 03/25 | 3,010 | 3,050 | 2,981 | 3,005 | +0.54% | 10,800 | 433億1803万 | +2.35% | 12.7 | 0.98 |
| 03/24 | 3,065 | 3,065 | 2,967 | 2,989 | -1.84% | 10,800 | 430億8738万 | +2.01% | 12.63 | 0.98 |
| 03/21 | 3,060 | 3,080 | 3,020 | 3,045 | -1.46% | 18,600 | 438億9464万 | +4.07% | 12.87 | 1 |
| 03/19 | 3,040 | 3,090 | 3,030 | 3,090 | +0.98% | 10,500 | 445億4333万 | +5.86% | 13.06 | 1.01 |
| 03/18 | 3,025 | 3,120 | 3,025 | 3,060 | +0.99% | 19,600 | 441億1087万 | +5.19% | 12.93 | 1 |
| 03/17 | 3,005 | 3,030 | 2,982 | 3,030 | +0.83% | 12,400 | 436億7841万 | +4.41% | 12.81 | 0.99 |
| 03/14 | 2,993 | 3,030 | 2,967 | 3,005 | +0.43% | 19,000 | 433億1803万 | +3.73% | 12.7 | 0.98 |
| 03/13 | 2,947 | 2,998 | 2,918 | 2,992 | +1.42% | 14,000 | 431億3063万 | +3.46% | 12.65 | 0.98 |
| 03/12 | 2,919 | 2,950 | 2,919 | 2,950 | +1.62% | 11,500 | 425億2519万 | +2.15% | 12.47 | 0.97 |
| 03/11 | 2,923 | 2,923 | 2,880 | 2,903 | -1.26% | 11,200 | 418億4767万 | +0.55% | 12.27 | 0.95 |
| 03/10 | 2,956 | 2,956 | 2,922 | 2,940 | -0.68% | 9,600 | 423億8103万 | +1.77% | 12.43 | 0.96 |
| 03/07 | 3,005 | 3,005 | 2,950 | 2,960 | -2.95% | 14,400 | 426億6934万 | +2.42% | 12.51 | 0.97 |
| 03/06 | 3,000 | 3,100 | 2,990 | 3,050 | +2.52% | 29,300 | 439億6672万 | +5.57% | 12.89 | 1 |
| 03/05 | 2,935 | 2,995 | 2,935 | 2,975 | +1.36% | 27,000 | 428億8557万 | +3.19% | 12.58 | 0.97 |
| 03/04 | 2,906 | 2,950 | 2,882 | 2,935 | +1.21% | 13,800 | 423億896万 | +1.91% | 12.41 | 0.96 |
| 03/03 | 2,885 | 2,906 | 2,878 | 2,900 | +1.72% | 17,100 | 418億442万 | +0.83% | 12.26 | 0.95 |
| 02/28 | 2,887 | 2,891 | 2,851 | 2,851 | -1.45% | 11,100 | 410億9807万 | -0.8% | 12.05 | 0.93 |
| 02/27 | 2,805 | 2,893 | 2,775 | 2,893 | +0.66% | 35,900 | 417億351万 | +0.7% | 12.23 | 0.95 |
| 02/26 | 2,858 | 2,876 | 2,847 | 2,874 | +1.16% | 59,800 | 414億2962万 | +0.14% | 12.15 | 0.94 |
| 02/25 | 2,800 | 2,848 | 2,794 | 2,841 | +2.56% | 23,600 | 409億5392万 | -0.87% | 12.01 | 0.93 |
| 02/21 | 2,809 | 2,812 | 2,760 | 2,770 | -1.07% | 11,700 | 399億3043万 | -3.21% | 11.71 | 0.9 |
| 02/20 | 2,840 | 2,840 | 2,800 | 2,800 | -1.55% | 20,400 | 403億6289万 | -2.13% | 11.84 | 0.91 |
| 02/19 | 2,859 | 2,865 | 2,837 | 2,844 | -0.42% | 9,400 | 409億9716万 | -0.52% | 12.02 | 0.93 |
| 02/18 | 2,857 | 2,859 | 2,822 | 2,856 | +0.78% | 13,400 | 411億7015万 | +0.04% | 12.07 | 0.93 |
| 02/17 | 2,850 | 2,860 | 2,834 | 2,834 | -1.19% | 10,200 | 408億5301万 | -0.7% | 11.98 | 0.93 |
| 02/14 | 2,918 | 2,919 | 2,845 | 2,868 | -0.97% | 15,700 | 413億4313万 | +0.42% | 12.12 | 0.94 |
| 02/13 | 2,862 | 2,901 | 2,862 | 2,896 | +1.47% | 9,500 | 417億4676万 | +1.37% | 12.24 | 0.95 |
| 02/12 | 2,874 | 2,874 | 2,845 | 2,854 | +0.42% | 5,600 | 411億4132万 | -0.14% | 12.06 | 0.93 |
| 02/10 | 2,883 | 2,883 | 2,841 | 2,842 | -1.42% | 10,700 | 409億6833万 | -0.66% | 12.01 | 0.93 |
| 02/07 | 2,882 | 2,917 | 2,882 | 2,883 | -0.69% | 12,200 | 415億5936万 | +0.52% | 12.19 | 0.94 |
| 02/06 | 2,870 | 2,917 | 2,870 | 2,903 | +0.28% | 10,000 | 418億4767万 | +1.04% | 12.27 | 0.95 |
| 02/05 | 2,898 | 2,911 | 2,883 | 2,895 | +0.59% | 10,500 | 417億3234万 | +0.66% | 12.24 | 0.95 |
| 02/04 | 2,921 | 2,959 | 2,878 | 2,878 | -1.61% | 22,400 | 414億8728万 | -0.03% | 12.17 | 0.94 |
| 02/03 | 2,930 | 2,953 | 2,914 | 2,925 | -1.28% | 22,500 | 421億6480万 | +1.49% | 12.36 | 0.96 |
| 01/31 | 2,978 | 2,986 | 2,948 | 2,963 | -0.27% | 11,300 | 427億1259万 | +2.85% | 12.52 | 0.97 |
| 01/30 | 2,905 | 2,975 | 2,905 | 2,971 | +1.78% | 15,800 | 428億2791万 | +3.23% | 12.56 | 0.97 |
| 01/29 | 2,930 | 2,932 | 2,917 | 2,919 | +0.38% | 9,900 | 420億7831万 | +1.57% | 12.34 | 0.95 |
| 01/28 | 2,863 | 2,927 | 2,863 | 2,908 | +0.52% | 14,800 | 419億1974万 | +1.18% | 12.29 | 0.95 |
| 01/27 | 2,878 | 2,935 | 2,878 | 2,893 | +1.51% | 10,600 | 417億351万 | +0.66% | 12.23 | 0.95 |
| 01/24 | 2,854 | 2,864 | 2,840 | 2,850 | +0.35% | 12,300 | 410億8365万 | -0.84% | 12.05 | 0.93 |
| 01/23 | 2,837 | 2,844 | 2,820 | 2,840 | +0.39% | 10,200 | 409億3950万 | -1.22% | 12.01 | 0.93 |
| 01/22 | 2,833 | 2,846 | 2,814 | 2,829 | +0.39% | 8,500 | 407億8093万 | -1.67% | 11.96 | 0.92 |
| 01/21 | 2,790 | 2,865 | 2,757 | 2,818 | +2.18% | 26,200 | 406億2236万 | -2.12% | 11.91 | 0.92 |
| 01/20 | 2,745 | 2,793 | 2,731 | 2,758 | +0.55% | 10,600 | 397億5744万 | -4.27% | 11.66 | 0.9 |
| 01/17 | 2,750 | 2,761 | 2,725 | 2,743 | -0.33% | 16,000 | 395億4122万 | -4.92% | 11.59 | 0.9 |
| 01/16 | 2,752 | 2,781 | 2,740 | 2,752 | +0.07% | 23,700 | 396億7095万 | -4.74% | 11.63 | 0.9 |
| 01/15 | 2,749 | 2,772 | 2,749 | 2,750 | +0.33% | 25,800 | 396億4212万 | -4.91% | 11.62 | 0.9 |
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。
