アマダ（6113）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/02/07

2010/09/08～2011/02/07

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
2011
02/07	720	723	707	712	-0.28%	2,948,000	-	+2.74%	-	-
02/04	710	720	696	714	+0.14%	4,168,000	-	+3.33%	-	-
02/03	727	730	708	713	-1.93%	2,797,000	-	+3.48%	-	-
02/02	715	731	715	727	+2.11%	2,559,000	-	+5.82%	-	-
02/01	719	721	709	712	-0.42%	2,559,000	-	+3.94%	-	-
01/31	704	721	702	715	-0.83%	2,651,000	-	+4.53%	-	-
01/28	729	735	714	721	+0.28%	3,080,000	-	+5.72%	-	-
01/27	691	722	689	719	+6.2%	5,073,000	-	+5.74%	-	-
01/26	680	687	675	677	-1.02%	1,364,000	-	0%	-	-
01/25	671	690	668	684	+2.7%	1,946,000	-	+1.18%	-	-
01/24	669	673	651	666	-0.15%	2,996,000	-	-1.33%	-	-
01/21	688	690	664	667	-2.91%	3,422,000	-	-1.19%	-	-
01/20	698	699	686	687	-2.41%	2,612,000	-	+1.78%	-	-
01/19	699	705	692	704	+1.73%	1,988,000	-	+4.76%	-	-
01/18	676	693	676	692	+2.06%	1,601,000	-	+3.44%	-	-
01/17	684	697	676	678	-0.73%	2,845,000	-	+1.8%	-	-
01/14	681	695	680	683	+1.19%	3,006,000	-	+2.86%	-	-
01/13	680	685	669	675	+0.3%	1,795,000	-	+2.12%	-	-
01/12	695	703	669	673	-2.46%	4,768,000	-	+2.12%	-	-
01/11	691	695	688	690	-1.15%	2,065,000	-	+5.18%	-	-
01/07	691	700	689	698	+0.58%	1,014,000	-	+7.06%	-	-
01/06	679	694	679	694	+3.12%	1,748,000	-	+7.43%	-	-
01/05	673	683	671	673	-0.74%	1,401,000	-	+4.83%	-	-
01/04	666	688	666	678	+2.57%	1,853,000	-	+6.27%	-	-
2010
12/30	665	669	658	661	-1.49%	1,017,000	-	+4.26%	-	-
12/29	667	673	664	671	+0.45%	839,000	-	+6.34%	-	-
12/28	679	679	666	668	-0.89%	1,187,000	-	+6.37%	-	-
12/27	663	676	662	674	+1.05%	882,000	-	+8.01%	-	-
12/24	668	670	661	667	-0.89%	1,501,000	-	+7.58%	-	-
12/22	673	685	670	673	-1.03%	2,554,000	-	+9.25%	-	-
12/21	668	689	667	680	+3.19%	4,089,000	-	+11.11%	-	-
12/20	656	667	655	659	+0.46%	2,740,000	-	+8.39%	-	-
12/17	653	659	651	656	0%	2,896,000	-	+8.61%	-	-
12/16	658	663	653	656	-0.91%	3,731,000	-	+9.15%	-	-
12/15	659	667	659	662	+0.15%	3,091,000	-	+10.7%	-	-
12/14	650	664	650	661	+1.69%	3,821,000	-	+11.28%	-	-
12/13	634	650	628	650	+3.67%	3,572,000	-	+10.17%	-	-
12/10	632	632	620	627	+0.8%	4,000,000	-	+7%	-	-
12/09	629	629	618	622	-0.48%	1,681,000	-	+6.87%	-	-
12/08	630	631	620	625	+0.48%	2,663,000	-	+8.13%	-	-
12/07	615	622	612	622	+0.48%	3,126,000	-	+8.36%	-	-
12/06	607	619	607	619	+1.14%	2,139,000	-	+8.6%	-	-
12/03	608	613	600	612	+1.16%	2,275,000	-	+7.94%	-	-
12/02	582	608	577	605	+5.22%	5,092,000	-	+7.27%	-	-
12/01	570	575	559	575	+0.52%	2,274,000	-	+2.5%	-	-
11/30	579	584	572	572	-1.72%	2,573,000	-	+2.14%	-	-
11/29	577	585	575	582	+1.04%	1,504,000	-	+4.3%	-	-
11/26	577	583	572	576	-1.71%	1,750,000	-	+3.6%	-	-
11/25	579	587	577	586	+1.21%	1,075,000	-	+5.59%	-	-
11/24	576	582	570	579	-1.53%	1,905,000	-	+4.51%	-	-
11/22	594	594	582	588	+0.68%	1,801,000	-	+6.33%	-	-
11/19	583	585	577	584	+2.64%	2,996,000	-	+5.99%	-	-
11/18	562	569	552	569	+0.35%	5,598,000	-	+3.45%	-	-
11/17	548	568	548	567	-0.18%	2,627,000	-	+3.09%	-	-
11/16	574	574	560	568	-1.22%	2,436,000	-	+3.27%	-	-
11/15	574	575	565	575	+1.41%	1,193,000	-	+4.55%	-	-
11/12	581	581	565	567	-2.91%	2,869,000	-	+2.9%	-	-
11/11	582	585	572	584	+0.86%	2,996,000	-	+5.8%	-	-
11/10	569	583	567	579	+2.84%	3,379,000	-	+5.08%	-	-
11/09	552	570	548	563	+1.44%	3,444,000	-	+2.36%	-	-
11/08	544	556	539	555	+3.16%	2,941,000	-	+0.91%	-	-
11/05	539	543	532	538	+0.75%	3,349,000	-	-2.36%	-	-
11/04	532	536	520	534	+3.29%	4,902,000	-	-3.26%	-	-
11/02	515	518	512	517	-1.15%	1,606,000	-	-6.68%	-	-
11/01	523	530	517	523	-1.32%	2,829,000	-	-5.94%	-	-
10/29	542	547	528	530	-2.03%	2,475,000	-	-5.02%	-	-
10/28	537	544	534	541	-0.55%	4,763,000	-	-3.22%	-	-
10/27	541	548	538	544	+1.49%	2,484,000	-	-3.03%	-	-
10/26	531	544	525	536	-0.56%	3,402,000	-	-4.8%	-	-
10/25	529	543	529	539	+0.94%	2,711,000	-	-4.6%	-	-
10/22	533	541	530	534	+0.38%	2,524,000	-	-5.65%	-	-
10/21	544	547	528	532	-3.27%	3,116,000	-	-6.34%	-	-
10/20	545	552	538	550	-1.43%	2,089,000	-	-3.34%	-	-
10/19	549	561	549	558	+2.2%	2,994,000	-	-2.11%	-	-
10/18	544	552	542	546	+0.18%	1,101,000	-	-4.21%	-	-
10/15	556	556	544	545	-3.02%	2,629,000	-	-4.55%	-	-
10/14	560	567	554	562	+0.72%	2,821,000	-	-1.58%	-	-
10/13	566	571	556	558	-1.06%	2,416,000	-	-2.28%	-	-
10/12	582	584	562	564	-2.59%	2,651,000	-	-1.05%	-	-
10/08	587	592	579	579	-1.36%	2,437,000	-	+2.12%	-	-
10/07	584	593	582	587	-0.51%	1,376,000	-	+4.08%	-	-
10/06	574	590	573	590	+3.33%	2,732,000	-	+5.17%	-	-
10/05	554	574	554	571	+2.51%	3,126,000	-	+2.15%	-	-
10/04	566	568	556	557	-1.07%	1,658,000	-	0%	-	-
10/01	573	573	561	563	-1.57%	1,483,000	-	+1.44%	-	-
09/30	580	584	569	572	-0.87%	2,119,000	-	+3.62%	-	-
09/29	577	583	574	577	+0.7%	1,924,000	-	+4.91%	-	-
09/28	570	577	568	573	0%	998,000	-	+4.75%	-	-
09/27	569	576	565	573	+2.5%	1,493,000	-	+4.95%	-	-
09/24	571	573	554	559	-2.61%	3,631,000	-	+2.76%	-	-
09/22	580	581	574	574	-1.88%	1,428,000	-	+5.71%	-	-
09/21	592	596	584	585	-0.68%	2,009,000	-	+8.13%	-	-
09/17	585	591	578	589	+1.38%	2,503,000	-	+9.48%	-	-
09/16	586	588	574	581	-0.17%	2,444,000	-	+8.4%	-	-
09/15	565	591	558	582	+2.46%	2,776,000	-	+8.99%	-	-
09/14	572	573	564	568	-1.05%	1,705,000	-	+6.97%	-	-
09/13	574	582	573	574	+0.17%	2,054,000	-	+8.3%	-	-
09/10	570	574	567	573	+2.32%	3,272,000	-	+8.32%	-	-
09/09	557	562	551	560	+1.27%	2,863,000	-	+6.06%	-	-
09/08	549	559	548	553	-1.07%	5,026,000	-	+4.73%	-	-

アマダ（6113）の株価チャート

2010/09/08～2011/02/07

株価推移

開示資料

決算

株式

チャート