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

2010/01/07

2009/08/07～2010/01/07

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
2010
01/07	1,830	1,830	1,800	1,800	0%	800	-	+1.24%	-	-
01/06	1,800	1,800	1,800	1,800	0%	1,700	-	+1.24%	-	-
01/05	1,780	1,800	1,780	1,800	+2.86%	400	-	+1.29%	-	-
01/04	1,760	1,760	1,750	1,750	-2.78%	1,000	-	-1.57%	-	-
2009
12/30	1,800	1,800	1,800	1,800	+0.56%	600	-	+1.07%	-	-
12/29	1,770	1,790	1,770	1,790	+0.56%	500	-	+0.45%	-	-
12/28	1,750	1,780	1,750	1,780	+0.56%	1,100	-	-0.22%	-	-
12/25	1,770	1,770	1,770	1,770	0%	100	-	-0.84%	-	-
12/24	1,770	1,770	1,760	1,770	0%	500	-	-0.9%	-	-
12/22	1,750	1,770	1,750	1,770	-0.56%	1,700	-	-0.95%	-	-
12/21	1,790	1,790	1,780	1,780	+1.14%	1,100	-	-0.56%	-	-
12/18	1,790	1,790	1,760	1,760	0%	2,700	-	-1.84%	-	-
12/17	1,780	1,780	1,750	1,760	+0.57%	2,500	-	-2%	-	-
12/16	1,750	1,770	1,750	1,750	-0.57%	1,100	-	-2.72%	-	-
12/15	1,790	1,790	1,750	1,760	-0.56%	600	-	-2.33%	-	-
12/14	1,780	1,790	1,770	1,770	+1.14%	300	-	-1.99%	-	-
12/11	1,780	1,780	1,750	1,750	-1.13%	400	-	-3.31%	-	-
12/10	1,770	1,770	1,770	1,770	-1.12%	200	-	-2.48%	-	-
12/09	1,790	1,800	1,780	1,790	0%	500	-	-1.54%	-	-
12/08	1,790	1,790	1,790	1,790	-1.1%	100	-	-1.7%	-	-
12/07	1,820	1,820	1,810	1,810	+1.69%	500	-	-0.82%	-	-
12/04	1,800	1,800	1,780	1,780	-1.11%	400	-	-2.73%	-	-
12/03	1,760	1,800	1,760	1,800	+2.86%	500	-	-1.91%	-	-
12/02	1,800	1,800	1,750	1,750	-2.78%	300	-	-4.84%	-	-
12/01	1,800	1,800	1,800	1,800	0%	500	-	-2.44%	-	-
11/30	1,730	1,810	1,730	1,800	+1.12%	700	-	-2.7%	-	-
11/27	1,800	1,800	1,740	1,780	-2.2%	1,500	-	-4.04%	-	-
11/26	1,820	1,820	1,820	1,820	0%	300	-	-2.15%	-	-
11/25	1,800	1,820	1,800	1,820	0%	200	-	-2.31%	-	-
11/24	1,820	1,820	1,820	1,820	-1.62%	200	-	-2.52%	-	-
11/20	1,830	1,850	1,830	1,850	+2.78%	800	-	-1.07%	-	-
11/19	1,800	1,810	1,790	1,800	+0.56%	600	-	-3.85%	-	-
11/18	1,800	1,800	1,760	1,790	-0.56%	700	-	-4.64%	-	-
11/17	1,840	1,840	1,800	1,800	-2.17%	900	-	-4.41%	-	-
11/16	1,850	1,850	1,840	1,840	-1.08%	500	-	-2.59%	-	-
11/13	1,860	1,890	1,860	1,860	+1.64%	800	-	-1.8%	-	-
11/12	1,840	1,840	1,830	1,830	-0.54%	300	-	-3.58%	-	-
11/11	1,860	1,870	1,840	1,840	0%	500	-	-3.26%	-	-
11/10	1,850	1,870	1,840	1,840	-0.54%	1,100	-	-3.36%	-	-
11/09	1,850	1,850	1,850	1,850	-1.07%	300	-	-2.99%	-	-
11/06	1,860	1,870	1,860	1,870	-0.53%	300	-	-2.04%	-	-
11/05	1,880	1,880	1,880	1,880	+1.62%	200	-	-1.57%	-	-
11/04	1,880	1,880	1,850	1,850	0%	300	-	-3.24%	-	-
11/02	1,880	1,880	1,850	1,850	-2.63%	1,100	-	-3.39%	-	-
10/30	1,900	1,900	1,900	1,900	-1.04%	300	-	-1.04%	-	-
10/29	1,910	1,920	1,900	1,920	+0.52%	700	-	-0.21%	-	-
10/28	1,910	1,910	1,910	1,910	+0.53%	200	-	-0.98%	-	-
10/27	1,900	1,900	1,900	1,900	-0.52%	100	-	-1.76%	-	-
10/26	1,930	1,930	1,910	1,910	-1.04%	400	-	-1.44%	-	-
10/23	1,910	1,930	1,910	1,930	+0.52%	400	-	-0.67%	-	-
10/22	1,930	1,930	1,900	1,920	+1.05%	1,200	-	-1.39%	-	-
10/21	1,900	1,930	1,900	1,900	0%	700	-	-2.56%	-	-
10/20	1,920	1,920	1,900	1,900	-0.52%	500	-	-2.81%	-	-
10/19	1,910	1,910	1,900	1,910	+0.53%	400	-	-2.5%	-	-
10/16	1,900	1,900	1,900	1,900	0%	300	-	-3.16%	-	-
10/15	1,940	1,940	1,900	1,900	-1.55%	2,400	-	-3.31%	-	-
10/14	1,930	1,930	1,930	1,930	-0.52%	200	-	-1.93%	-	-
10/13	1,940	1,940	1,940	1,940	-0.51%	300	-	-1.52%	-	-
10/09	1,970	1,970	1,950	1,950	-1.02%	300	-	-1.07%	-	-
10/08	1,980	1,980	1,970	1,970	+1.55%	400	-	-0.1%	-	-
10/07	1,950	2,000	1,940	1,940	-0.51%	1,600	-	-1.62%	-	-
10/06	1,950	1,960	1,950	1,950	+3.17%	800	-	-1.22%	-	-
10/05	1,890	1,890	1,890	1,890	-0.53%	500	-	-4.26%	-	-
10/02	1,910	1,910	1,900	1,900	-0.52%	1,600	-	-3.89%	-	-
10/01	1,900	1,910	1,900	1,910	+0.53%	800	-	-3.44%	-	-
09/30	1,930	1,930	1,900	1,900	-1.04%	500	-	-4.04%	-	-
09/29	1,970	1,970	1,920	1,920	-0.52%	500	-	-3.13%	-	-
09/28	1,950	1,970	1,890	1,930	-1.53%	2,700	-	-2.72%	-	-
09/25	1,990	1,990	1,930	1,960	-2.97%	4,200	-	-1.26%	-	-
09/24	2,010	2,030	2,010	2,020	-0.49%	7,200	-	+1.76%	-	-
09/18	2,030	2,030	2,010	2,030	0%	2,700	-	+2.32%	-	-
09/17	2,040	2,040	2,010	2,030	+0.5%	1,400	-	+2.42%	-	-
09/16	2,020	2,020	2,010	2,020	0%	1,200	-	+1.97%	-	-
09/15	2,030	2,030	2,010	2,020	-0.49%	1,200	-	+2.07%	-	-
09/14	2,020	2,040	2,010	2,030	+1%	900	-	+2.63%	-	-
09/11	2,010	2,020	2,000	2,010	0%	1,400	-	+1.77%	-	-
09/10	2,000	2,010	1,990	2,010	+0.5%	1,300	-	+1.98%	-	-
09/09	1,980	2,010	1,980	2,000	+1.01%	2,300	-	+1.68%	-	-
09/08	1,980	1,990	1,980	1,980	0%	800	-	+0.81%	-	-
09/07	1,970	1,980	1,970	1,980	+0.51%	300	-	+0.87%	-	-
09/04	1,970	1,970	1,970	1,970	-0.51%	700	-	+0.46%	-	-
09/03	1,970	1,980	1,960	1,980	+0.51%	1,200	-	+1.02%	-	-
09/02	1,980	1,980	1,960	1,970	-0.51%	1,200	-	+0.56%	-	-
09/01	1,980	1,980	1,960	1,980	0%	600	-	+1.02%	-	-
08/31	1,960	1,980	1,950	1,980	+0.51%	600	-	+0.92%	-	-
08/28	1,950	1,970	1,950	1,970	0%	600	-	+0.41%	-	-
08/27	1,960	1,970	1,950	1,970	+1.03%	800	-	+0.36%	-	-
08/26	1,950	1,960	1,950	1,950	+1.04%	600	-	-0.71%	-	-
08/25	1,960	1,970	1,910	1,930	-2.03%	4,400	-	-1.83%	-	-
08/24	1,980	1,980	1,960	1,970	+1.03%	500	-	+0.05%	-	-
08/21	1,960	1,960	1,950	1,950	-0.51%	300	-	-0.96%	-	-
08/20	1,970	1,970	1,930	1,960	+0.51%	2,100	-	-0.51%	-	-
08/19	1,970	1,970	1,940	1,950	-1.02%	1,700	-	-1.02%	-	-
08/18	1,960	1,970	1,960	1,970	-1.01%	1,300	-	-0.05%	-	-
08/17	1,990	1,990	1,970	1,990	0%	1,100	-	+0.91%	-	-
08/14	1,980	1,990	1,970	1,990	0%	400	-	+0.91%	-	-
08/13	1,990	1,990	1,970	1,990	+0.51%	700	-	+0.96%	-	-
08/12	1,980	1,980	1,970	1,980	0%	600	-	+0.46%	-	-
08/10	1,960	1,980	1,950	1,980	+1.02%	600	-	+0.46%	-	-
08/07	1,950	1,970	1,950	1,960	+2.08%	800	-	-0.61%	-	-

ロイヤルホテル（9713）の株価チャート

2009/08/07～2010/01/07

株価推移

開示資料

決算

株式

チャート