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

2009/06/01

2008/12/30～2009/06/01

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
06/01	2,040	2,070	2,040	2,050	+0.99%	1,500	-	+2.5%	-	-
05/29	2,040	2,040	2,010	2,030	+1%	600	-	+1.65%	-	-
05/28	2,030	2,030	2,010	2,010	+0.5%	300	-	+0.75%	-	-
05/27	2,000	2,020	2,000	2,000	0%	600	-	+0.4%	-	-
05/26	2,020	2,020	2,000	2,000	-0.5%	700	-	+0.4%	-	-
05/25	2,000	2,010	2,000	2,010	+0.5%	300	-	+1.06%	-	-
05/22	2,000	2,000	2,000	2,000	0%	600	-	+0.65%	-	-
05/21	2,000	2,000	2,000	2,000	0%	100	-	+0.76%	-	-
05/20	2,020	2,020	2,000	2,000	+1.01%	700	-	+0.86%	-	-
05/19	1,980	1,980	1,980	1,980	-0.5%	500	-	-0.1%	-	-
05/18	1,980	2,000	1,980	1,990	-1%	500	-	+0.3%	-	-
05/15	2,010	2,010	2,010	2,010	+1.52%	200	-	+1.41%	-	-
05/14	1,980	1,980	1,980	1,980	-0.5%	300	-	0%	-	-
05/13	2,000	2,000	1,990	1,990	+0.51%	300	-	+0.51%	-	-
05/12	1,990	1,990	1,980	1,980	-1.49%	300	-	+0.05%	-	-
05/11	1,990	2,010	1,980	2,010	+1.01%	500	-	+1.67%	-	-
05/08	1,980	2,000	1,980	1,990	+0.51%	600	-	+0.76%	-	-
05/07	2,000	2,000	1,980	1,980	-0.5%	300	-	+0.3%	-	-
05/01	2,010	2,010	1,990	1,990	-1%	500	-	+0.81%	-	-
04/30	1,980	2,010	1,980	2,010	+1.52%	300	-	+1.82%	-	-
04/28	1,980	2,020	1,980	1,980	0%	900	-	+0.2%	-	-
04/27	1,980	2,010	1,980	1,980	-1.49%	800	-	-0.2%	-	-
04/24	2,010	2,010	2,010	2,010	-0.5%	200	-	+0.8%	-	-
04/23	1,990	2,020	1,990	2,020	+1.51%	400	-	+1.3%	-	-
04/22	1,990	2,010	1,990	1,990	0%	700	-	-0.15%	-	-
04/21	1,980	1,990	1,970	1,990	+0.51%	700	-	-0.1%	-	-
04/20	1,950	1,980	1,930	1,980	+2.06%	1,400	-	-0.55%	-	-
04/17	1,950	1,950	1,940	1,940	-2.02%	700	-	-2.51%	-	-
04/16	1,950	1,980	1,950	1,980	+2.06%	500	-	-0.6%	-	-
04/15	1,940	1,940	1,940	1,940	-0.51%	600	-	-2.56%	-	-
04/14	1,950	1,950	1,940	1,950	0%	1,300	-	-2.06%	-	-
04/13	1,960	1,960	1,950	1,950	-0.51%	900	-	-2.11%	-	-
04/10	1,990	1,990	1,960	1,960	0%	600	-	-1.66%	-	-
04/09	2,000	2,000	1,960	1,960	-3.45%	1,200	-	-1.71%	-	-
04/08	2,030	2,030	2,030	2,030	+4.1%	1,100	-	+1.7%	-	-
04/07	1,960	1,960	1,950	1,950	-0.51%	400	-	-2.21%	-	-
04/06	1,960	1,960	1,950	1,960	-0.51%	800	-	-1.8%	-	-
04/03	1,970	1,980	1,960	1,970	0%	600	-	-1.4%	-	-
04/02	1,970	1,980	1,960	1,970	+1.55%	400	-	-1.4%	-	-
04/01	1,940	1,950	1,940	1,940	-0.51%	800	-	-3%	-	-
03/31	1,970	1,970	1,950	1,950	-1.52%	900	-	-2.6%	-	-
03/30	2,020	2,020	1,970	1,980	+0.51%	800	-	-1.25%	-	-
03/27	1,990	2,000	1,970	1,970	-0.51%	1,000	-	-1.89%	-	-
03/26	1,950	1,990	1,940	1,980	-3.88%	4,600	-	-1.49%	-	-
03/25	2,180	2,180	2,060	2,060	-6.36%	8,300	-	+2.39%	-	-
03/24	2,180	2,210	2,130	2,200	-0.9%	1,900	-	+9.45%	-	-
03/23	2,100	2,220	2,090	2,220	+10.45%	3,900	-	+10.72%	-	-
03/19	2,000	2,030	1,990	2,010	+0.5%	1,000	-	+0.55%	-	-
03/18	1,970	2,000	1,960	2,000	+2.04%	2,400	-	-0.05%	-	-
03/17	1,980	1,980	1,960	1,960	-0.51%	1,800	-	-2.2%	-	-
03/16	1,970	1,970	1,970	1,970	+0.51%	1,900	-	-1.79%	-	-
03/13	1,970	1,970	1,960	1,960	-0.51%	1,000	-	-2.49%	-	-
03/12	1,970	1,970	1,950	1,970	+0.51%	600	-	-2.18%	-	-
03/11	1,980	1,980	1,960	1,960	+1.03%	1,600	-	-2.83%	-	-
03/10	1,960	1,960	1,940	1,940	-2.02%	3,100	-	-3.87%	-	-
03/09	1,980	1,980	1,970	1,980	0%	1,800	-	-2.03%	-	-
03/06	1,990	1,990	1,970	1,980	-0.5%	2,200	-	-2.22%	-	-
03/05	1,990	1,990	1,990	1,990	0%	2,200	-	-1.97%	-	-
03/04	1,990	1,990	1,990	1,990	0%	1,400	-	-2.16%	-	-
03/03	1,990	1,990	1,980	1,990	-0.5%	1,600	-	-2.21%	-	-
03/02	2,000	2,000	1,990	2,000	0%	800	-	-1.67%	-	-
02/27	1,990	2,000	1,980	2,000	+0.5%	1,100	-	-1.77%	-	-
02/26	2,020	2,020	1,990	1,990	-0.5%	1,100	-	-2.4%	-	-
02/25	2,000	2,020	2,000	2,000	0%	1,600	-	-2.1%	-	-
02/24	2,020	2,030	2,000	2,000	-0.99%	3,000	-	-2.34%	-	-
02/23	2,030	2,030	2,020	2,020	-1.46%	600	-	-1.66%	-	-
02/20	2,040	2,050	2,040	2,050	+0.99%	700	-	-0.49%	-	-
02/19	2,030	2,030	2,030	2,030	0%	400	-	-1.69%	-	-
02/18	2,020	2,050	2,020	2,030	+0.5%	500	-	-1.98%	-	-
02/17	2,050	2,050	2,020	2,020	-1.94%	700	-	-2.74%	-	-
02/16	2,050	2,080	2,030	2,060	-0.48%	1,100	-	-1.2%	-	-
02/13	2,070	2,070	2,070	2,070	+0.49%	100	-	-1.1%	-	-
02/12	2,070	2,070	2,060	2,060	-0.48%	300	-	-1.95%	-	-
02/10	2,060	2,070	2,060	2,070	+2.48%	300	-	-1.85%	-	-
02/09	2,030	2,030	2,020	2,020	-1.94%	500	-	-4.58%	-	-
02/06	2,060	2,060	2,020	2,060	0%	700	-	-3.15%	-	-
02/05	2,070	2,070	2,060	2,060	0%	200	-	-3.51%	-	-
02/04	2,010	2,060	2,000	2,060	+3.52%	1,500	-	-3.83%	-	-
02/03	2,010	2,010	1,990	1,990	-0.5%	800	-	-7.4%	-	-
02/02	2,050	2,060	2,000	2,000	-4.31%	1,800	-	-7.41%	-	-
01/30	2,130	2,130	2,090	2,090	-0.95%	1,400	-	-3.64%	-	-
01/29	2,090	2,110	2,080	2,110	+1.93%	500	-	-3.03%	-	-
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%	-	-

ロイヤルホテル（9713）の株価チャート

2008/12/30～2009/06/01

株価推移

開示資料

決算

株式

チャート