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

2012/02/16

2011/09/20～2012/02/16

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
2012
02/16	537	540	530	536	-0.56%	2,221,000	-	+2.88%	-	-
02/15	527	547	526	539	+3.45%	3,445,000	-	+3.85%	-	-
02/14	523	525	514	521	+1.36%	2,447,000	-	+0.77%	-	-
02/13	518	518	508	514	-0.58%	2,387,000	-	-0.19%	-	-
02/10	521	526	517	517	-0.39%	2,304,000	-	+0.78%	-	-
02/09	519	525	514	519	-2.63%	3,359,000	-	+1.37%	-	-
02/08	525	533	524	533	+1.52%	1,664,000	-	+4.31%	-	-
02/07	525	531	518	525	-1.32%	1,909,000	-	+3.14%	-	-
02/06	527	536	527	532	+2.7%	1,930,000	-	+4.72%	-	-
02/03	521	525	512	518	-1.33%	2,018,000	-	+2.37%	-	-
02/02	528	533	521	525	+1.35%	3,525,000	-	+4.17%	-	-
02/01	522	524	514	518	-1.71%	2,315,000	-	+3.19%	-	-
01/31	528	536	524	527	-0.38%	2,963,000	-	+5.4%	-	-
01/30	522	532	521	529	+3.32%	3,869,000	-	+6.22%	-	-
01/27	520	520	510	512	-2.29%	3,533,000	-	+3.23%	-	-
01/26	533	534	523	524	-2.06%	2,348,000	-	+6.07%	-	-
01/25	533	537	530	535	+1.13%	1,680,000	-	+8.74%	-	-
01/24	533	536	525	529	-0.75%	1,217,000	-	+7.96%	-	-
01/23	530	539	528	533	-0.74%	1,556,000	-	+9.22%	-	-
01/20	528	541	527	537	+4.47%	3,446,000	-	+10.27%	-	-
01/19	510	518	510	514	+1.38%	1,761,000	-	+5.98%	-	-
01/18	496	515	492	507	+2.22%	1,883,000	-	+4.75%	-	-
01/17	490	498	489	496	+2.06%	1,049,000	-	+2.48%	-	-
01/16	492	492	484	486	-2.8%	1,582,000	-	+0.41%	-	-
01/13	498	505	495	500	+2.46%	2,779,000	-	+3.31%	-	-
01/12	479	494	479	488	+1.67%	3,159,000	-	+0.83%	-	-
01/11	476	488	475	480	+1.05%	1,120,000	-	-0.83%	-	-
01/10	478	481	474	475	-0.21%	957,000	-	-1.86%	-	-
01/06	483	484	472	476	-2.46%	1,473,000	-	-1.65%	-	-
01/05	492	492	486	488	-1.21%	940,000	-	+0.83%	-	-
01/04	495	499	492	494	+1.23%	1,680,000	-	+2.28%	-	-
2011
12/30	485	488	476	488	+1.24%	1,182,000	-	+1.46%	-	-
12/29	478	483	471	482	+0.21%	1,415,000	-	+0.42%	-	-
12/28	481	487	477	481	+0.84%	1,650,000	-	+0.42%	-	-
12/27	478	482	475	477	-0.63%	929,000	-	-0.42%	-	-
12/26	476	482	473	480	+2.56%	1,573,000	-	+0.21%	-	-
12/22	473	473	466	468	-1.06%	1,106,000	-	-2.3%	-	-
12/21	476	480	472	473	+0.64%	1,244,000	-	-1.25%	-	-
12/20	462	471	458	470	+1.51%	1,491,000	-	-1.88%	-	-
12/19	477	477	457	463	-3.74%	2,048,000	-	-3.34%	-	-
12/16	491	494	479	481	-0.41%	2,425,000	-	+0.42%	-	-
12/15	486	497	480	483	-1.02%	2,913,000	-	+0.84%	-	-
12/14	486	490	483	488	-0.41%	1,668,000	-	+1.88%	-	-
12/13	495	500	489	490	-1.21%	2,168,000	-	+2.3%	-	-
12/12	505	505	496	496	+0.81%	1,238,000	-	+3.55%	-	-
12/09	497	500	490	492	-1.4%	4,714,000	-	+2.71%	-	-
12/08	505	505	492	499	-1.58%	2,158,000	-	+3.96%	-	-
12/07	492	507	486	507	+4.32%	2,448,000	-	+5.63%	-	-
12/06	494	497	482	486	-1.42%	1,821,000	-	+1.04%	-	-
12/05	489	493	487	493	+1.44%	822,000	-	+2.07%	-	-
12/02	486	494	482	486	-0.61%	1,735,000	-	+0.21%	-	-
12/01	494	495	487	489	+3.82%	1,792,000	-	+0.41%	-	-
11/30	474	474	462	471	-1.46%	1,999,000	-	-3.48%	-	-
11/29	465	478	462	478	+3.46%	1,826,000	-	-2.45%	-	-
11/28	455	466	455	462	+3.13%	2,316,000	-	-6.1%	-	-
11/25	450	453	446	448	-1.32%	1,973,000	-	-9.31%	-	-
11/24	462	466	453	454	-3.4%	1,557,000	-	-8.65%	-	-
11/22	462	478	462	470	0%	1,409,000	-	-6%	-	-
11/21	477	480	468	470	-1.26%	994,000	-	-6.37%	-	-
11/18	469	478	468	476	-0.21%	2,011,000	-	-5.56%	-	-
11/17	467	480	464	477	+1.92%	1,554,000	-	-5.92%	-	-
11/16	478	488	467	468	-1.68%	2,142,000	-	-8.06%	-	-
11/15	470	480	468	476	-0.21%	1,219,000	-	-7.03%	-	-
11/14	481	487	473	477	+1.49%	1,044,000	-	-7.2%	-	-
11/11	475	478	461	470	0%	1,642,000	-	-8.74%	-	-
11/10	467	471	465	470	-3.09%	1,885,000	-	-8.74%	-	-
11/09	489	490	479	485	-0.21%	1,630,000	-	-6.01%	-	-
11/08	490	496	485	486	-0.82%	1,383,000	-	-5.81%	-	-
11/07	496	500	485	490	-2.58%	2,978,000	-	-5.22%	-	-
11/04	502	508	494	503	+1%	2,278,000	-	-2.9%	-	-
11/02	502	510	495	498	-3.49%	1,936,000	-	-3.86%	-	-
11/01	518	527	514	516	-2.27%	893,000	-	-0.39%	-	-
10/31	535	544	528	528	-2.4%	1,690,000	-	+2.33%	-	-
10/28	551	553	539	541	0%	1,206,000	-	+5.05%	-	-
10/27	527	543	520	541	+2.66%	1,456,000	-	+5.46%	-	-
10/26	514	532	512	527	+2.13%	1,814,000	-	+3.13%	-	-
10/25	526	528	515	516	-2.09%	1,992,000	-	+1.18%	-	-
10/24	521	528	518	527	+1.93%	1,876,000	-	+3.54%	-	-
10/21	511	520	510	517	+1.17%	1,818,000	-	+1.97%	-	-
10/20	516	516	505	511	-2.85%	2,629,000	-	+0.99%	-	-
10/19	530	532	523	526	+0.57%	1,969,000	-	+4.16%	-	-
10/18	518	528	517	523	-1.51%	1,586,000	-	+3.98%	-	-
10/17	535	540	529	531	+0.38%	2,757,000	-	+5.57%	-	-
10/14	534	537	526	529	-2.76%	2,970,000	-	+5.38%	-	-
10/13	542	551	542	544	+2.06%	3,111,000	-	+8.58%	-	-
10/12	533	538	522	533	-0.56%	2,307,000	-	+6.81%	-	-
10/11	528	538	520	536	+3.47%	2,975,000	-	+7.41%	-	-
10/07	501	522	501	518	+3.6%	2,943,000	-	+3.81%	-	-
10/06	488	501	488	500	+3.73%	3,570,000	-	+0.2%	-	-
10/05	494	498	480	482	-1.83%	2,871,000	-	-3.79%	-	-
10/04	489	492	481	491	-0.81%	3,871,000	-	-2.19%	-	-
10/03	493	499	483	495	-3.51%	3,587,000	-	-1.59%	-	-
09/30	511	514	500	513	+1.18%	2,945,000	2034億558万	+1.79%	43.81	0.49
09/29	489	507	486	507	+2.01%	3,312,000	-	+0.8%	-	-
09/28	493	511	493	497	0%	6,239,000	-	-1.19%	-	-
09/27	480	499	479	497	+5.3%	30,044,000	-	-1.19%	-	-
09/26	496	496	471	472	-3.87%	5,875,000	-	-6.16%	-	-
09/22	493	495	487	491	-1.8%	3,294,000	-	-2.77%	-	-
09/21	496	500	492	500	+0.81%	2,427,000	-	-1.38%	-	-
09/20	504	504	492	496	-2.75%	2,370,000	-	-2.55%	-	-

アマダ（6113）の株価チャート

2011/09/20～2012/02/16

株価推移

開示資料

決算

株式

チャート