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

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	2,050	2,070	2,050	2,070	+1.97%	300	-	-5.13%	-	-
01/27	1,990	2,030	1,990	2,030	+3.05%	1,700	-	-7.35%	-	-
01/26	2,030	2,030	1,970	1,970	-2.96%	1,500	-	-10.5%	-	-
01/23	2,080	2,080	2,030	2,030	-2.4%	1,800	-	-8.31%	-	-
01/22	2,100	2,100	2,080	2,080	-0.95%	1,800	-	-6.52%	-	-
01/21	2,120	2,120	2,100	2,100	-0.94%	1,200	-	-6%	-	-
01/20	2,150	2,150	2,120	2,120	-1.85%	1,400	-	-5.4%	-	-
01/19	2,160	2,170	2,160	2,160	-0.46%	1,400	-	-3.87%	-	-
01/16	2,170	2,170	2,170	2,170	0%	1,300	-	-3.56%	-	-
01/15	2,150	2,170	2,150	2,170	0%	900	-	-3.73%	-	-
01/14	2,190	2,190	2,160	2,170	-0.91%	1,100	-	-3.94%	-	-
01/13	2,230	2,230	2,190	2,190	-1.35%	2,400	-	-3.18%	-	-
01/09	2,250	2,270	2,220	2,220	-1.33%	2,800	-	-2.12%	-	-
01/08	2,280	2,280	2,250	2,250	-1.32%	3,500	-	-0.97%	-	-
01/07	2,250	2,280	2,240	2,280	+0.88%	2,300	-	+0.26%	-	-
01/06	2,270	2,270	2,250	2,260	0%	600	-	-0.75%	-	-
01/05	2,250	2,270	2,250	2,260	-0.44%	400	-	-0.92%	-	-
2008
12/30	2,250	2,270	2,250	2,270	0%	400	-	-0.7%	-	-
12/29	2,250	2,270	2,240	2,270	+2.25%	600	-	-0.83%	-	-
12/26	2,280	2,280	2,220	2,220	-1.33%	1,200	-	-3.14%	-	-
12/25	2,250	2,260	2,230	2,250	-0.44%	600	-	-2.09%	-	-
12/24	2,260	2,260	2,230	2,260	+1.35%	500	-	-1.87%	-	-
12/22	2,290	2,290	2,220	2,230	-1.76%	4,200	-	-3.55%	-	-
12/19	2,250	2,270	2,250	2,270	+0.89%	300	-	-2.03%	-	-
12/18	2,290	2,290	2,220	2,250	-1.75%	1,900	-	-3.1%	-	-
12/17	2,290	2,290	2,260	2,290	0%	300	-	-1.76%	-	-
12/16	2,260	2,290	2,260	2,290	-0.43%	1,000	-	-2.14%	-	-
12/15	2,330	2,330	2,260	2,300	0%	1,000	-	-2.13%	-	-
12/12	2,290	2,300	2,240	2,300	+0.44%	1,000	-	-2.62%	-	-
12/11	2,300	2,300	2,270	2,290	+0.44%	700	-	-3.38%	-	-
12/10	2,250	2,280	2,240	2,280	0%	400	-	-4.36%	-	-
12/09	2,280	2,280	2,240	2,280	+2.24%	1,300	-	-4.92%	-	-
12/08	2,260	2,260	2,230	2,230	-1.33%	400	-	-7.39%	-	-
12/05	2,300	2,300	2,250	2,260	-2.16%	800	-	-6.84%	-	-
12/04	2,240	2,310	2,240	2,310	+2.67%	700	-	-4.94%	-	-
12/03	2,330	2,330	2,230	2,250	-3.43%	1,200	-	-7.18%	-	-
12/02	2,250	2,330	2,250	2,330	+0.87%	1,100	-	-3.88%	-	-
12/01	2,330	2,340	2,300	2,310	-0.43%	2,200	-	-4.78%	-	-
11/28	2,350	2,390	2,320	2,320	-1.28%	900	-	-4.84%	-	-
11/27	2,350	2,350	2,300	2,350	0%	3,500	-	-4.12%	-	-
11/26	2,360	2,360	2,350	2,350	-1.67%	500	-	-4.74%	-	-
11/25	2,540	2,540	2,350	2,390	+2.14%	1,400	-	-3.51%	-	-
11/21	2,350	2,370	2,320	2,340	-0.43%	1,000	-	-5.76%	-	-
11/20	2,450	2,450	2,350	2,350	-0.42%	700	-	-5.7%	-	-
11/19	2,360	2,390	2,360	2,360	-0.84%	800	-	-5.79%	-	-
11/18	2,420	2,420	2,380	2,380	-4.03%	800	-	-5.44%	-	-
11/17	2,420	2,480	2,420	2,480	+4.64%	300	-	-1.31%	-	-
11/14	2,490	2,490	2,370	2,370	-1.25%	400	-	-5.5%	-	-
11/13	2,460	2,460	2,320	2,400	-2.44%	1,800	-	-4.19%	-	-
11/12	2,460	2,460	2,460	2,460	-2.38%	200	-	-1.95%	-	-
11/11	2,490	2,520	2,460	2,520	-1.18%	1,900	-	+0.6%	-	-
11/10	2,610	2,650	2,550	2,550	-1.16%	900	-	+1.67%	-	-
11/07	2,500	2,580	2,500	2,580	+2.79%	500	-	+2.5%	-	-
11/06	2,620	2,620	2,510	2,510	-4.92%	1,300	-	-0.59%	-	-
11/05	2,630	2,670	2,530	2,640	+0.38%	2,100	-	+3.94%	-	-
11/04	2,600	2,650	2,570	2,630	+3.54%	1,700	-	+3.14%	-	-
10/31	2,660	2,660	2,500	2,540	-4.87%	1,300	-	-0.86%	-	-
10/30	2,660	2,680	2,560	2,670	+13.14%	3,600	-	+3.57%	-	-
10/29	2,350	2,400	2,350	2,360	+9.26%	1,400	-	-8.88%	-	-
10/28	2,210	2,250	2,050	2,160	-3.57%	4,200	-	-17.43%	-	-
10/27	2,400	2,400	2,200	2,240	-6.67%	3,400	-	-15.47%	-	-
10/24	2,500	2,600	2,400	2,400	-7.69%	3,200	-	-10.38%	-	-
10/23	2,590	2,600	2,500	2,600	-1.52%	2,100	-	-3.74%	-	-
10/22	2,760	2,770	2,610	2,640	-4.35%	1,500	-	-2.69%	-	-
10/21	2,600	2,800	2,600	2,760	+6.56%	1,900	-	+1.21%	-	-
10/20	2,690	2,730	2,590	2,590	+1.57%	2,100	-	-5.3%	-	-
10/17	2,690	2,690	2,500	2,550	0%	1,600	-	-7.27%	-	-
10/16	2,680	2,680	2,540	2,550	-4.85%	1,800	-	-7.88%	-	-
10/15	2,680	2,690	2,660	2,680	+0.75%	900	-	-3.74%	-	-
10/14	2,530	2,670	2,520	2,660	+16.67%	1,400	-	-4.86%	-	-
10/10	2,250	2,330	2,200	2,280	-3.39%	2,600	-	-18.8%	-	-
10/09	2,300	2,400	2,250	2,360	+2.61%	1,500	-	-16.78%	-	-
10/08	2,480	2,480	2,270	2,300	-8%	1,800	-	-19.61%	-	-
10/07	2,150	2,600	2,150	2,500	+6.38%	3,900	-	-13.46%	-	-
10/06	2,500	2,600	2,350	2,350	-9.96%	2,300	-	-19.19%	-	-
10/03	2,740	2,740	2,580	2,610	-5.78%	1,400	-	-11.04%	-	-
10/02	2,780	2,790	2,770	2,770	-0.36%	800	-	-6.1%	-	-
10/01	2,780	2,820	2,780	2,780	-3.47%	4,900	-	-6.02%	-	-
09/30	2,820	2,880	2,800	2,880	-0.69%	2,200	-	-2.9%	-	-
09/29	2,930	2,930	2,900	2,900	-1.02%	600	-	-2.39%	-	-
09/26	2,940	2,950	2,910	2,930	0%	1,200	-	-1.48%	-	-
09/25	2,920	2,960	2,900	2,930	-1.35%	3,800	-	-1.58%	-	-
09/24	2,980	2,980	2,940	2,970	-1.66%	11,400	-	-0.27%	-	-
09/22	3,000	3,020	3,000	3,020	+0.67%	4,500	-	+1.38%	-	-
09/19	2,970	3,000	2,960	3,000	+1.69%	1,600	-	+0.77%	-	-
09/18	2,950	2,970	2,920	2,950	-0.34%	1,700	-	-0.87%	-	-
09/17	2,930	2,970	2,930	2,960	+1.72%	1,500	-	-0.54%	-	-
09/16	2,950	2,980	2,910	2,910	-2.35%	2,700	-	-2.28%	-	-
09/12	2,990	2,990	2,970	2,980	+0.68%	1,400	-	0%	-	-
09/11	2,970	2,990	2,960	2,960	-0.67%	600	-	-0.67%	-	-
09/10	2,990	2,990	2,960	2,980	-0.33%	900	-	0%	-	-
09/09	2,980	2,990	2,970	2,990	+1.01%	1,400	-	+0.34%	-	-
09/08	2,990	3,000	2,950	2,960	-0.34%	1,600	-	-0.67%	-	-
09/05	2,960	2,970	2,950	2,970	0%	1,500	-	-0.34%	-	-
09/04	2,990	2,990	2,970	2,970	-0.34%	1,900	-	-0.37%	-	-
09/03	2,980	2,990	2,970	2,980	0%	800	-	-0.07%	-	-
09/02	2,990	3,000	2,970	2,980	-0.33%	1,400	-	-0.07%	-	-
09/01	2,980	2,990	2,970	2,990	0%	1,200	-	+0.23%	-	-
08/29	3,000	3,000	2,970	2,990	0%	1,400	-	+0.23%	-	-
08/28	3,000	3,000	2,970	2,990	-0.33%	2,200	-	+0.2%	-	-

ロイヤルホテル（9713）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート