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

2011/08/22

2011/03/29～2011/08/22

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
08/22	509	516	493	494	-2.76%	2,537,000	-	-15.12%	-	-
08/19	512	521	506	508	-2.31%	2,448,000	-	-13.61%	-	-
08/18	534	536	517	520	-4.06%	4,310,000	-	-12.31%	-	-
08/17	541	546	539	542	-0.73%	1,724,000	-	-9.36%	-	-
08/16	545	550	543	546	+0.55%	1,893,000	-	-9.15%	-	-
08/15	544	547	539	543	+1.31%	1,543,000	-	-10.25%	-	-
08/12	550	552	533	536	-1.47%	2,516,000	-	-12.13%	-	-
08/11	539	550	539	544	-2.33%	2,715,000	-	-11.4%	-	-
08/10	569	570	555	557	-0.36%	3,351,000	-	-9.87%	-	-
08/09	554	559	538	559	-3.79%	7,666,000	-	-9.98%	-	-
08/08	583	586	576	581	-2.02%	4,591,000	-	-6.89%	-	-
08/05	600	609	582	593	+1.37%	9,844,000	-	-5.27%	-	-
08/04	589	591	578	585	+0.69%	2,512,000	-	-6.7%	-	-
08/03	582	585	577	581	-2.68%	1,422,000	-	-7.48%	-	-
08/02	605	605	594	597	-2.77%	2,149,000	-	-4.94%	-	-
08/01	599	618	593	614	+2.5%	2,004,000	-	-2.23%	-	-
07/29	605	609	596	599	-2.44%	2,325,000	-	-4.47%	-	-
07/28	618	623	612	614	-2.23%	1,451,000	-	-2.07%	-	-
07/27	630	635	622	628	-1.1%	1,058,000	-	+0.32%	-	-
07/26	638	638	633	635	+0.16%	834,000	-	+1.93%	-	-
07/25	634	638	630	634	-1.25%	1,034,000	-	+2.09%	-	-
07/22	634	643	634	642	+1.26%	1,029,000	-	+3.88%	-	-
07/21	634	637	632	634	0%	841,000	-	+3.09%	-	-
07/20	643	645	633	634	-0.16%	1,255,000	-	+3.43%	-	-
07/19	636	640	632	635	-0.31%	982,000	-	+3.93%	-	-
07/15	632	638	630	637	+0.79%	1,120,000	-	+4.6%	-	-
07/14	631	637	627	632	-0.94%	1,144,000	-	+4.12%	-	-
07/13	630	640	630	638	-0.16%	1,182,000	-	+5.45%	-	-
07/12	638	639	630	639	-1.08%	1,569,000	-	+5.97%	-	-
07/11	645	648	642	646	+0.31%	1,158,000	-	+7.49%	-	-
07/08	646	649	639	644	-0.16%	1,285,000	-	+7.51%	-	-
07/07	639	648	635	645	0%	1,770,000	-	+8.04%	-	-
07/06	637	645	635	645	+1.42%	1,621,000	-	+8.4%	-	-
07/05	637	637	629	636	-0.16%	1,060,000	-	+7.07%	-	-
07/04	640	641	635	637	+1.11%	1,689,000	-	+7.6%	-	-
07/01	623	630	614	630	+2.27%	2,091,000	-	+6.78%	-	-
06/30	610	616	604	616	+2.16%	2,063,000	2442億4530万	+4.58%	52.61	0.59
06/29	598	603	593	603	+1.69%	1,112,000	-	+2.73%	-	-
06/28	595	597	590	593	+0.17%	935,000	-	+1.19%	-	-
06/27	595	603	592	592	+0.34%	1,815,000	-	+1.2%	-	-
06/24	591	593	583	590	+0.85%	1,677,000	-	+0.85%	-	-
06/23	586	589	581	585	-1.02%	2,323,000	-	0%	-	-
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%	-	-

アマダ（6113）の株価チャート

2011/03/29～2011/08/22

株価推移

開示資料

決算

株式

チャート