ロイヤルホテル（9713）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

2008/06/23

2008/01/29～2008/06/23

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
2017	10/1, 株式併合 10→1
2008
06/23	3,000	3,060	2,890	3,030	-0.33%	3,800	-	-0.62%	-	-
06/20	3,090	3,090	2,980	3,040	-1.94%	3,100	-	-0.1%	-	-
06/19	3,110	3,110	3,090	3,100	+0.98%	1,400	-	+2.11%	-	-
06/18	3,070	3,110	3,070	3,070	-1.29%	600	-	+1.39%	-	-
06/17	3,110	3,110	3,110	3,110	-0.96%	100	-	+2.98%	-	-
06/16	3,030	3,140	3,030	3,140	+1.95%	600	-	+4.32%	-	-
06/13	3,090	3,090	3,050	3,080	+0.65%	300	-	+2.67%	-	-
06/12	3,000	3,060	3,000	3,060	+1.32%	1,800	-	+2.27%	-	-
06/11	3,100	3,100	3,020	3,020	-2.89%	600	-	+1.17%	-	-
06/10	3,100	3,150	3,100	3,110	+0.32%	700	-	+4.36%	-	-
06/09	3,100	3,100	3,020	3,100	-0.96%	1,700	-	+4.38%	-	-
06/06	3,130	3,170	3,130	3,130	-1.88%	1,200	-	+5.71%	-	-
06/05	3,130	3,190	3,120	3,190	+1.59%	1,200	-	+8.17%	-	-
06/04	3,140	3,180	3,130	3,140	+0.32%	1,000	-	+6.95%	-	-
06/03	3,170	3,190	3,120	3,130	-1.26%	4,000	-	+7.01%	-	-
06/02	3,100	3,190	3,090	3,170	+4.62%	9,900	-	+8.75%	-	-
05/30	3,050	3,070	3,030	3,030	+1%	1,100	-	+4.37%	-	-
05/29	3,080	3,100	3,000	3,000	-1.96%	5,300	-	+3.52%	-	-
05/28	3,060	3,110	3,020	3,060	+4.44%	6,600	-	+5.74%	-	-
05/27	2,920	2,930	2,920	2,930	+0.34%	200	-	+1.45%	-	-
05/26	2,950	2,960	2,920	2,920	-0.68%	2,900	-	+1.14%	-	-
05/23	2,920	2,940	2,920	2,940	+0.68%	2,500	-	+1.94%	-	-
05/22	2,900	2,920	2,900	2,920	+0.34%	1,700	-	+1.42%	-	-
05/21	2,900	2,910	2,900	2,910	+0.69%	500	-	+1.25%	-	-
05/20	2,900	2,910	2,890	2,890	0%	1,400	-	+0.56%	-	-
05/19	2,870	2,890	2,870	2,890	+0.7%	3,500	-	+0.66%	-	-
05/16	2,900	2,900	2,860	2,870	-0.69%	1,300	-	+0.03%	-	-
05/15	2,860	2,900	2,850	2,890	+0.7%	2,400	-	+0.77%	-	-
05/14	2,900	2,900	2,870	2,870	0%	900	-	+0.14%	-	-
05/13	2,890	2,890	2,870	2,870	-0.35%	700	-	+0.07%	-	-
05/12	2,890	2,890	2,870	2,880	-0.35%	500	-	+0.42%	-	-
05/09	2,880	2,890	2,880	2,890	+0.7%	400	-	+0.73%	-	-
05/08	2,920	2,920	2,870	2,870	-1.03%	1,100	-	+0.14%	-	-
05/07	2,860	2,910	2,860	2,900	+1.4%	500	-	+1.19%	-	-
05/02	2,900	2,900	2,860	2,860	-0.69%	900	-	-0.31%	-	-
05/01	2,860	2,880	2,850	2,880	+1.77%	1,200	-	+0.24%	-	-
04/30	2,860	2,890	2,830	2,830	-1.05%	3,200	-	-1.63%	-	-
04/28	2,870	2,930	2,860	2,860	-0.35%	2,100	-	-1.04%	-	-
04/25	2,870	2,870	2,870	2,870	0%	100	-	-1.2%	-	-
04/24	2,880	2,880	2,870	2,870	-0.35%	300	-	-1.61%	-	-
04/23	2,900	2,900	2,850	2,880	-0.69%	1,700	-	-1.67%	-	-
04/22	2,910	2,910	2,900	2,900	-0.34%	300	-	-1.33%	-	-
04/21	2,900	2,910	2,900	2,910	0%	1,100	-	-1.29%	-	-
04/18	2,890	2,920	2,890	2,910	+0.69%	1,100	-	-1.52%	-	-
04/17	2,890	2,910	2,850	2,890	+1.4%	1,200	-	-2.66%	-	-
04/16	2,850	2,850	2,810	2,850	+1.42%	1,500	-	-4.52%	-	-
04/15	2,820	2,820	2,810	2,810	0%	500	-	-6.36%	-	-
04/14	2,830	2,830	2,810	2,810	-2.77%	700	-	-6.89%	-	-
04/11	2,850	2,890	2,810	2,890	+2.12%	900	-	-4.71%	-	-
04/10	2,810	2,830	2,810	2,830	0%	900	-	-7%	-	-
04/09	2,860	2,870	2,830	2,830	-0.7%	1,000	-	-7.4%	-	-
04/08	2,900	2,900	2,850	2,850	0%	400	-	-7.11%	-	-
04/07	2,910	2,910	2,850	2,850	-2.06%	1,500	-	-7.41%	-	-
04/04	2,890	2,910	2,890	2,910	+1.39%	700	-	-5.79%	-	-
04/03	2,900	2,900	2,860	2,870	-1.37%	600	-	-7.33%	-	-
04/02	2,890	2,930	2,880	2,910	+3.19%	3,400	-	-6.25%	-	-
04/01	2,850	2,920	2,820	2,820	-1.74%	2,100	-	-9.3%	-	-
03/31	2,950	2,950	2,870	2,870	-3.04%	3,300	-	-7.92%	-	-
03/28	2,950	2,960	2,940	2,960	-0.34%	2,000	-	-5.19%	-	-
03/27	2,960	2,970	2,910	2,970	0%	3,800	-	-4.93%	-	-
03/26	3,010	3,010	2,950	2,970	-6.31%	6,100	-	-4.99%	-	-
03/25	3,230	3,240	3,150	3,170	-1.55%	11,400	-	+1.28%	-	-
03/24	3,170	3,220	3,150	3,220	+1.58%	10,100	-	+3.14%	-	-
03/21	3,160	3,190	3,150	3,170	0%	2,700	-	+1.83%	-	-
03/19	3,160	3,170	3,140	3,170	+0.96%	2,000	-	+2.09%	-	-
03/18	3,090	3,150	3,090	3,140	+0.96%	1,100	-	+1.36%	-	-
03/17	3,110	3,190	3,080	3,110	+0.32%	2,700	-	+0.61%	-	-
03/14	3,210	3,260	3,100	3,100	-4.91%	2,400	-	+0.49%	-	-
03/13	3,270	3,300	3,210	3,260	-0.91%	2,400	-	+5.84%	-	-
03/12	3,290	3,300	3,240	3,290	+1.23%	2,900	-	+7.2%	-	-
03/11	3,180	3,250	3,170	3,250	+0.62%	4,700	-	+6.28%	-	-
03/10	3,150	3,230	3,150	3,230	+1.57%	4,400	-	+6.01%	-	-
03/07	3,150	3,180	3,140	3,180	+0.95%	2,400	-	+4.67%	-	-
03/06	3,150	3,150	3,150	3,150	0%	1,100	-	+3.96%	-	-
03/05	3,110	3,160	3,100	3,150	+0.64%	1,200	-	+4.24%	-	-
03/04	3,150	3,160	3,100	3,130	+1.29%	1,600	-	+3.81%	-	-
03/03	3,100	3,110	3,090	3,090	-1.28%	1,400	-	+2.73%	-	-
02/29	3,110	3,130	3,100	3,130	+0.64%	600	-	+4.16%	-	-
02/28	3,080	3,110	3,050	3,110	+1.97%	3,400	-	+3.87%	-	-
02/27	3,020	3,050	3,020	3,050	+0.66%	500	-	+2.31%	-	-
02/26	3,030	3,060	3,030	3,030	0%	1,100	-	+1.92%	-	-
02/25	3,000	3,030	3,000	3,030	+1%	500	-	+2.05%	-	-
02/22	3,050	3,080	3,000	3,000	0%	1,300	-	+1.15%	-	-
02/21	3,020	3,060	3,000	3,000	-0.66%	1,800	-	+1.32%	-	-
02/20	3,090	3,090	3,010	3,020	-1.95%	1,200	-	+2.2%	-	-
02/19	3,000	3,080	3,000	3,080	+3.7%	1,800	-	+4.34%	-	-
02/18	2,980	2,990	2,970	2,970	-0.34%	600	-	+0.68%	-	-
02/15	2,980	2,980	2,960	2,980	0%	1,100	-	+0.98%	-	-
02/14	2,950	2,980	2,950	2,980	-0.33%	600	-	+1.02%	-	-
02/13	2,960	2,990	2,950	2,990	+1.01%	1,000	-	+1.42%	-	-
02/12	2,970	2,970	2,930	2,960	-0.34%	1,300	-	+0.51%	-	-
02/08	2,990	2,990	2,960	2,970	0%	1,300	-	+0.95%	-	-
02/07	2,990	2,990	2,960	2,970	-0.67%	600	-	+1.09%	-	-
02/06	2,980	2,990	2,950	2,990	-0.33%	2,200	-	+1.91%	-	-
02/05	2,990	3,000	2,990	3,000	+0.33%	1,100	-	+2.42%	-	-
02/04	2,960	3,000	2,960	2,990	-0.33%	1,000	-	+2.29%	-	-
02/01	2,960	3,000	2,940	3,000	+0.33%	900	-	+2.92%	-	-
01/31	2,930	2,990	2,930	2,990	+1.36%	400	-	+2.68%	-	-
01/30	2,970	2,970	2,910	2,950	-0.67%	1,400	-	+1.3%	-	-
01/29	2,960	3,000	2,960	2,970	+0.34%	1,000	-	+1.96%	-	-

ロイヤルホテル（9713）の株価チャート

2008/01/29～2008/06/23

株価推移

開示資料

決算

株式

チャート