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

2008/08/28

2008/04/07～2008/08/28

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
08/28	3,000	3,000	2,970	2,990	-0.33%	2,200	-	+0.2%	-	-
08/27	3,000	3,000	3,000	3,000	+0.67%	100	-	+0.54%	-	-
08/26	3,010	3,010	2,980	2,980	-0.33%	1,500	-	-0.1%	-	-
08/25	3,000	3,010	2,980	2,990	-0.33%	1,400	-	+0.2%	-	-
08/22	3,000	3,000	3,000	3,000	+0.67%	200	-	+0.54%	-	-
08/21	2,990	2,990	2,980	2,980	-0.33%	1,700	-	-0.07%	-	-
08/20	2,960	3,000	2,960	2,990	+0.67%	1,400	-	+0.23%	-	-
08/19	2,990	3,000	2,970	2,970	-0.34%	1,100	-	-0.44%	-	-
08/18	3,000	3,000	2,980	2,980	+0.34%	500	-	-0.13%	-	-
08/15	2,980	2,990	2,960	2,970	0%	900	-	-0.44%	-	-
08/14	2,970	2,980	2,960	2,970	0%	600	-	-0.4%	-	-
08/13	2,960	2,970	2,960	2,970	-0.67%	200	-	-0.4%	-	-
08/12	2,980	2,990	2,960	2,990	+0.67%	1,500	-	+0.34%	-	-
08/11	3,000	3,000	2,970	2,970	-0.67%	800	-	-0.2%	-	-
08/08	2,950	2,990	2,940	2,990	+1.36%	1,000	-	+0.5%	-	-
08/07	3,000	3,000	2,950	2,950	-1.01%	800	-	-0.81%	-	-
08/06	2,990	2,990	2,970	2,980	0%	500	-	+0.13%	-	-
08/05	2,960	2,980	2,950	2,980	0%	1,400	-	+0.1%	-	-
08/04	2,960	2,980	2,960	2,980	0%	900	-	+0.03%	-	-
08/01	2,980	2,980	2,970	2,980	-0.33%	700	-	0%	-	-
07/31	3,000	3,010	2,990	2,990	-0.33%	400	-	+0.2%	-	-
07/30	3,000	3,000	3,000	3,000	0%	2,500	-	+0.47%	-	-
07/29	2,990	3,000	2,990	3,000	+0.33%	8,000	-	+0.47%	-	-
07/28	2,980	2,990	2,970	2,990	-0.33%	700	-	+0.07%	-	-
07/25	2,960	3,000	2,960	3,000	0%	400	-	+0.33%	-	-
07/24	2,960	3,000	2,960	3,000	+1.01%	1,000	-	+0.2%	-	-
07/23	3,010	3,010	2,970	2,970	-1%	400	-	-0.87%	-	-
07/22	2,950	3,000	2,950	3,000	+0.33%	900	-	-0.07%	-	-
07/18	3,010	3,010	2,990	2,990	+1.01%	600	-	-0.6%	-	-
07/17	3,000	3,000	2,960	2,960	-1.33%	500	-	-1.69%	-	-
07/16	2,990	3,000	2,950	3,000	0%	400	-	-0.5%	-	-
07/15	3,000	3,020	2,940	3,000	0%	1,500	-	-0.53%	-	-
07/14	2,990	3,000	2,990	3,000	+1.69%	1,100	-	-0.66%	-	-
07/11	2,990	2,990	2,950	2,950	0%	200	-	-2.45%	-	-
07/10	2,950	2,990	2,940	2,950	0%	1,700	-	-2.7%	-	-
07/09	2,930	2,950	2,930	2,950	+1.03%	200	-	-2.99%	-	-
07/08	2,920	2,960	2,920	2,920	+0.69%	400	-	-4.23%	-	-
07/07	2,940	2,950	2,900	2,900	-1.69%	1,700	-	-5.14%	-	-
07/04	2,960	2,990	2,950	2,950	0%	1,000	-	-3.85%	-	-
07/03	3,000	3,000	2,950	2,950	-1.67%	2,300	-	-3.94%	-	-
07/02	3,030	3,030	3,000	3,000	-0.66%	700	-	-2.38%	-	-
07/01	3,020	3,020	3,020	3,020	0%	100	-	-1.82%	-	-
06/30	3,020	3,020	3,020	3,020	0%	100	-	-1.69%	-	-
06/27	3,010	3,030	3,010	3,020	-1.63%	500	-	-1.56%	-	-
06/26	3,030	3,080	3,020	3,070	+0.99%	600	-	+0.16%	-	-
06/25	3,000	3,040	3,000	3,040	+1%	1,000	-	-0.62%	-	-
06/24	3,030	3,030	3,000	3,010	-0.66%	500	-	-1.44%	-	-
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%	-	-

ロイヤルホテル（9713）の株価チャート

2008/04/07～2008/08/28

株価推移

開示資料

決算

株式

チャート