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

2011/06/22

2011/01/26～2011/06/22

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
06/22	578	594	577	591	+2.96%	1,743,000	-	+1.03%	-	-
06/21	570	574	564	574	+0.7%	1,413,000	-	-2.05%	-	-
06/20	565	575	565	570	+1.79%	1,422,000	-	-2.9%	-	-
06/17	581	582	558	560	-2.78%	2,051,000	-	-4.76%	-	-
06/16	576	583	575	576	-0.86%	1,250,000	-	-2.37%	-	-
06/15	583	586	579	581	0%	1,124,000	-	-2.02%	-	-
06/14	580	582	572	581	-0.34%	2,812,000	-	-2.35%	-	-
06/13	580	589	575	583	-0.68%	1,270,000	-	-2.51%	-	-
06/10	597	602	585	587	0%	2,352,000	-	-2.17%	-	-
06/09	587	589	581	587	-0.84%	1,456,000	-	-2.65%	-	-
06/08	594	604	587	592	+0.34%	1,444,000	-	-2.15%	-	-
06/07	584	590	580	590	+0.51%	1,030,000	-	-2.8%	-	-
06/06	592	597	583	587	-0.68%	1,422,000	-	-3.77%	-	-
06/03	596	606	590	591	-1.5%	1,311,000	-	-3.43%	-	-
06/02	599	604	596	600	-2.6%	1,606,000	-	-2.12%	-	-
06/01	609	619	606	616	+3.36%	4,844,000	-	+0.16%	-	-
05/31	578	597	578	596	+2.23%	1,890,000	-	-3.25%	-	-
05/30	592	593	581	583	-1.02%	1,552,000	-	-5.51%	-	-
05/27	581	596	581	589	+0.51%	1,886,000	-	-4.85%	-	-
05/26	581	593	579	586	+1.74%	2,005,000	-	-5.64%	-	-
05/25	576	580	570	576	+1.41%	3,084,000	-	-7.54%	-	-
05/24	566	574	565	568	-1.22%	2,841,000	-	-9.27%	-	-
05/23	586	587	573	575	-2.71%	1,587,000	-	-8.59%	-	-
05/20	588	599	588	591	-0.67%	1,894,000	-	-6.49%	-	-
05/19	620	620	591	595	-3.09%	2,288,000	-	-6.3%	-	-
05/18	606	617	603	614	+0.99%	1,500,000	-	-3.61%	-	-
05/17	601	609	597	608	+1.5%	2,301,000	-	-4.85%	-	-
05/16	604	605	593	599	-1.8%	2,440,000	-	-6.41%	-	-
05/13	632	637	602	610	-4.09%	4,347,000	-	-5.13%	-	-
05/12	639	642	632	636	-0.78%	2,095,000	-	-1.55%	-	-
05/11	645	650	641	641	-0.31%	1,886,000	-	-1.08%	-	-
05/10	645	648	639	643	-0.16%	1,586,000	-	-1.08%	-	-
05/09	649	651	642	644	-0.92%	931,000	-	-1.23%	-	-
05/06	651	654	645	650	-0.31%	1,839,000	-	-0.46%	-	-
05/02	657	660	648	652	+0.77%	1,898,000	-	-0.15%	-	-
04/28	640	647	635	647	+0.47%	1,968,000	-	-1.07%	-	-
04/27	653	656	638	644	+1.58%	2,602,000	-	-1.53%	-	-
04/26	639	640	632	634	-0.78%	938,000	-	-3.21%	-	-
04/25	648	654	638	639	-0.47%	677,000	-	-2.59%	-	-
04/22	638	649	633	642	+0.94%	1,441,000	-	-2.13%	-	-
04/21	633	641	630	636	+1.44%	2,230,000	-	-2.9%	-	-
04/20	631	637	623	627	0%	3,202,000	-	-3.98%	-	-
04/19	629	637	624	627	-1.88%	1,944,000	-	-3.54%	-	-
04/18	638	649	635	639	-1.24%	1,546,000	-	-1.69%	-	-
04/15	648	656	644	647	0%	1,619,000	-	-0.77%	-	-
04/14	636	653	632	647	+1.41%	2,403,000	-	-1.22%	-	-
04/13	632	640	621	638	-0.47%	3,612,000	-	-3.04%	-	-
04/12	653	660	637	641	-3.32%	1,622,000	-	-3.17%	-	-
04/11	658	674	656	663	-0.6%	1,110,000	-	-0.3%	-	-
04/08	639	668	637	667	+3.57%	1,637,000	-	-0.3%	-	-
04/07	654	664	642	644	-1.53%	1,988,000	-	-4.02%	-	-
04/06	671	672	650	654	-2.53%	2,142,000	-	-3.11%	-	-
04/05	686	688	667	671	-1.32%	1,010,000	-	-1.03%	-	-
04/04	687	691	678	680	+0.15%	1,482,000	-	-0.15%	-	-
04/01	701	701	679	679	-2.16%	1,301,000	-	-0.44%	-	-
03/31	700	701	681	694	+0.58%	1,367,000	2751億7238万	+1.61%	101.32	0.67
03/30	666	690	660	690	+3.6%	2,298,000	-	+1.02%	-	-
03/29	665	674	651	666	+0.15%	1,763,000	-	-2.49%	-	-
03/28	666	669	656	665	+0.15%	1,487,000	-	-3.06%	-	-
03/25	675	675	661	664	+1.37%	2,119,000	-	-3.63%	-	-
03/24	657	664	648	655	-1.06%	2,567,000	-	-5.21%	-	-
03/23	667	670	658	662	-0.15%	3,368,000	-	-4.75%	-	-
03/22	650	667	644	663	+5.57%	3,338,000	-	-5.01%	-	-
03/18	626	643	622	628	+1.95%	2,358,000	-	-10.41%	-	-
03/17	588	630	584	616	+1.32%	4,449,000	-	-12.75%	-	-
03/16	582	610	581	608	+10.14%	4,800,000	-	-14.49%	-	-
03/15	619	626	519	552	-10.82%	4,691,000	-	-22.91%	-	-
03/14	616	638	606	619	-11.06%	3,004,000	-	-14.38%	-	-
03/11	703	709	694	696	-3.06%	3,580,000	-	-4.13%	-	-
03/10	727	732	713	718	-1.24%	2,002,000	-	-1.24%	-	-
03/09	730	736	726	727	+0.69%	1,851,000	-	0%	-	-
03/08	727	733	721	722	-1.1%	1,958,000	-	-0.69%	-	-
03/07	743	746	726	730	-1.75%	1,441,000	-	+0.41%	-	-
03/04	753	755	736	743	+0.27%	1,835,000	-	+2.34%	-	-
03/03	734	741	726	741	+2.21%	1,686,000	-	+2.21%	-	-
03/02	732	735	723	725	-2.16%	1,580,000	-	+0.28%	-	-
03/01	740	742	731	741	+1.23%	1,997,000	-	+2.77%	-	-
02/28	715	736	712	732	+3.39%	2,905,000	-	+1.95%	-	-
02/25	698	710	691	708	+1.14%	2,333,000	-	-0.98%	-	-
02/24	704	704	692	700	+0.43%	3,208,000	-	-2.1%	-	-
02/23	692	707	691	697	-1.41%	3,157,000	-	-2.52%	-	-
02/22	729	729	707	707	-3.15%	1,949,000	-	-1.12%	-	-
02/21	726	731	717	730	-0.14%	2,075,000	-	+2.38%	-	-
02/18	730	734	728	731	-0.14%	1,466,000	-	+2.81%	-	-
02/17	745	746	729	732	-1.21%	2,534,000	-	+3.24%	-	-
02/16	747	751	738	741	-1.33%	1,947,000	-	+4.81%	-	-
02/15	738	753	737	751	+2.04%	1,955,000	-	+6.52%	-	-
02/14	754	754	731	736	-1.34%	3,629,000	-	+4.69%	-	-
02/10	734	750	731	746	+1.63%	2,436,000	-	+6.42%	-	-
02/09	741	743	730	734	-1.48%	2,701,000	-	+5.16%	-	-
02/08	725	749	721	745	+4.63%	5,379,000	-	+7.04%	-	-
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%	-	-

アマダ（6113）の株価チャート

2011/01/26～2011/06/22

株価推移

開示資料

決算

株式

チャート