ロイヤルホテル（9713）の株価チャート
2011/03/11～2011/08/05
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 |
| 2011 |
| 08/05 | 1,350 | 1,360 | 1,350 | 1,350 | -0.74% | 2,800 | - | -2.53% | - | - |
| 08/04 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 300 | - | -1.88% | - | - |
| 08/03 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 600 | - | -1.23% | - | - |
| 08/02 | 1,360 | 1,380 | 1,360 | 1,370 | -2.14% | 800 | - | -1.3% | - | - |
| 08/01 | 1,360 | 1,400 | 1,360 | 1,400 | +2.94% | 1,200 | - | +0.72% | - | - |
| 07/29 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 600 | - | -2.09% | - | - |
| 07/28 | 1,360 | 1,380 | 1,360 | 1,360 | 0% | 1,700 | - | -2.09% | - | - |
| 07/27 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 1,200 | - | -2.09% | - | - |
| 07/26 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 1,000 | - | -1.37% | - | - |
| 07/25 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 1,000 | - | -1.37% | - | - |
| 07/22 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 900 | - | -0.58% | - | - |
| 07/21 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 1,000 | - | +0.14% | - | - |
| 07/20 | 1,390 | 1,400 | 1,390 | 1,390 | 0% | 1,000 | - | +0.14% | - | - |
| 07/19 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 400 | - | +0.22% | - | - |
| 07/15 | 1,380 | 1,380 | 1,360 | 1,380 | 0% | 1,000 | - | -0.43% | - | - |
| 07/14 | 1,380 | 1,380 | 1,350 | 1,380 | -0.72% | 2,800 | - | -0.36% | - | - |
| 07/13 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 400 | - | +0.36% | - | - |
| 07/12 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 400 | - | +0.43% | - | - |
| 07/11 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 900 | - | +1.16% | - | - |
| 07/08 | 1,420 | 1,440 | 1,410 | 1,410 | -1.4% | 1,800 | - | +2.03% | - | - |
| 07/07 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 600 | - | +3.55% | - | - |
| 07/06 | 1,410 | 1,420 | 1,400 | 1,420 | 0% | 500 | - | +2.97% | - | - |
| 07/05 | 1,400 | 1,420 | 1,390 | 1,420 | +1.43% | 800 | - | +3.05% | - | - |
| 07/04 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 1,100 | - | +1.67% | - | - |
| 07/01 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 700 | - | +0.94% | - | - |
| 06/30 | 1,380 | 1,390 | 1,370 | 1,380 | 0% | 800 | 141億7487万 | +0.22% | - | 1.86 |
| 06/29 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 1,000 | - | +0.15% | - | - |
| 06/28 | 1,380 | 1,380 | 1,380 | 1,380 | -2.82% | 300 | - | +0.07% | - | - |
| 06/27 | 1,370 | 1,420 | 1,370 | 1,420 | +2.9% | 600 | - | +2.97% | - | - |
| 06/24 | 1,350 | 1,380 | 1,350 | 1,380 | +1.47% | 500 | - | +0.15% | - | - |
| 06/23 | 1,350 | 1,360 | 1,350 | 1,360 | -0.73% | 600 | - | -1.31% | - | - |
| 06/22 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 700 | - | -0.8% | - | - |
| 06/21 | 1,360 | 1,360 | 1,350 | 1,350 | -1.46% | 200 | - | -2.46% | - | - |
| 06/20 | 1,370 | 1,370 | 1,370 | 1,370 | +0.74% | 1,000 | - | -1.08% | - | - |
| 06/17 | 1,400 | 1,400 | 1,350 | 1,360 | -0.73% | 1,500 | - | -1.88% | - | - |
| 06/16 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 500 | - | -1.44% | - | - |
| 06/15 | 1,380 | 1,400 | 1,380 | 1,380 | 0% | 600 | - | -0.86% | - | - |
| 06/14 | 1,360 | 1,400 | 1,350 | 1,380 | +2.22% | 1,400 | - | -1.08% | - | - |
| 06/13 | 1,360 | 1,370 | 1,350 | 1,350 | -1.46% | 1,400 | - | -3.43% | - | - |
| 06/10 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 600 | - | -2.14% | - | - |
| 06/09 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 900 | - | -1.64% | - | - |
| 06/08 | 1,360 | 1,390 | 1,360 | 1,370 | -0.72% | 700 | - | -2.49% | - | - |
| 06/07 | 1,360 | 1,380 | 1,350 | 1,380 | +1.47% | 1,100 | - | -1.99% | - | - |
| 06/06 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 900 | - | -3.48% | - | - |
| 06/03 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 1,200 | - | -3.04% | - | - |
| 06/02 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 400 | - | -2.61% | - | - |
| 06/01 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 600 | - | -1.41% | - | - |
| 05/31 | 1,380 | 1,390 | 1,380 | 1,390 | -0.71% | 500 | - | -2.39% | - | - |
| 05/30 | 1,400 | 1,400 | 1,380 | 1,400 | +0.72% | 800 | - | -1.96% | - | - |
| 05/27 | 1,390 | 1,410 | 1,380 | 1,390 | -1.42% | 500 | - | -2.8% | - | - |
| 05/26 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 400 | - | -1.61% | - | - |
| 05/25 | 1,380 | 1,410 | 1,380 | 1,410 | +2.17% | 900 | - | -1.74% | - | - |
| 05/24 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 800 | - | -4.03% | - | - |
| 05/23 | 1,400 | 1,400 | 1,370 | 1,380 | -1.43% | 900 | - | -4.23% | - | - |
| 05/20 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 1,000 | - | -3.11% | - | - |
| 05/19 | 1,430 | 1,430 | 1,410 | 1,420 | -1.39% | 600 | - | -1.93% | - | - |
| 05/18 | 1,410 | 1,440 | 1,400 | 1,440 | +3.6% | 1,300 | - | -0.62% | - | - |
| 05/17 | 1,400 | 1,400 | 1,380 | 1,390 | -0.71% | 1,600 | - | -4.14% | - | - |
| 05/16 | 1,430 | 1,430 | 1,380 | 1,400 | -4.11% | 5,400 | - | -3.65% | - | - |
| 05/13 | 1,420 | 1,460 | 1,410 | 1,460 | +2.82% | 1,600 | - | +0.27% | - | - |
| 05/12 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 1,100 | - | -2.61% | - | - |
| 05/11 | 1,460 | 1,460 | 1,430 | 1,450 | +0.69% | 1,100 | - | -0.82% | - | - |
| 05/10 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 1,000 | - | -1.71% | - | - |
| 05/09 | 1,430 | 1,430 | 1,410 | 1,410 | -2.76% | 2,100 | - | -4.02% | - | - |
| 05/06 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 1,100 | - | -1.63% | - | - |
| 05/02 | 1,430 | 1,470 | 1,420 | 1,430 | 0% | 1,600 | - | -3.38% | - | - |
| 04/28 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 800 | - | -4.03% | - | - |
| 04/27 | 1,460 | 1,490 | 1,380 | 1,420 | -2.74% | 11,600 | - | -5.59% | - | - |
| 04/26 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 1,800 | - | -3.69% | - | - |
| 04/25 | 1,470 | 1,470 | 1,460 | 1,460 | -0.68% | 1,900 | - | -4.33% | - | - |
| 04/22 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 500 | - | -4.11% | - | - |
| 04/21 | 1,470 | 1,480 | 1,460 | 1,480 | -0.67% | 600 | - | -3.58% | - | - |
| 04/20 | 1,460 | 1,490 | 1,460 | 1,490 | +2.05% | 1,900 | - | -2.93% | - | - |
| 04/19 | 1,470 | 1,470 | 1,450 | 1,460 | 0% | 800 | - | -4.89% | - | - |
| 04/18 | 1,460 | 1,490 | 1,460 | 1,460 | -0.68% | 1,100 | - | -5.13% | - | - |
| 04/15 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 1,200 | - | -5.1% | - | - |
| 04/14 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 300 | - | -5.65% | - | - |
| 04/13 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | - | -6.25% | - | - |
| 04/12 | 1,480 | 1,480 | 1,460 | 1,480 | +0.68% | 1,600 | - | -6.21% | - | - |
| 04/11 | 1,450 | 1,480 | 1,450 | 1,470 | +1.38% | 1,100 | - | -7.49% | - | - |
| 04/08 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 800 | - | -9.38% | - | - |
| 04/07 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 800 | - | -9.32% | - | - |
| 04/06 | 1,460 | 1,480 | 1,450 | 1,460 | -0.68% | 1,900 | - | -9.88% | - | - |
| 04/05 | 1,510 | 1,510 | 1,450 | 1,470 | -3.92% | 4,200 | - | -9.82% | - | - |
| 04/04 | 1,510 | 1,530 | 1,500 | 1,530 | +1.32% | 1,700 | - | -6.59% | - | - |
| 04/01 | 1,520 | 1,530 | 1,510 | 1,510 | -0.66% | 2,600 | - | -8.15% | - | - |
| 03/31 | 1,560 | 1,560 | 1,520 | 1,520 | -1.94% | 2,800 | 156億1283万 | -7.82% | - | 1.05 |
| 03/30 | 1,520 | 1,610 | 1,510 | 1,550 | +1.31% | 4,600 | - | -6.46% | - | - |
| 03/29 | 1,540 | 1,540 | 1,500 | 1,530 | -3.77% | 5,600 | - | -8% | - | - |
| 03/28 | 1,660 | 1,690 | 1,590 | 1,590 | -6.47% | 12,200 | - | -4.73% | - | - |
| 03/25 | 1,770 | 1,770 | 1,690 | 1,700 | -4.49% | 7,000 | - | +1.74% | - | - |
| 03/24 | 1,710 | 1,820 | 1,710 | 1,780 | +3.49% | 16,800 | - | +6.84% | - | - |
| 03/23 | 1,680 | 1,720 | 1,630 | 1,720 | +1.18% | 1,500 | - | +3.74% | - | - |
| 03/22 | 1,610 | 1,740 | 1,610 | 1,700 | +4.29% | 6,100 | - | +2.84% | - | - |
| 03/18 | 1,610 | 1,630 | 1,570 | 1,630 | +6.54% | 2,300 | - | -1.09% | - | - |
| 03/17 | 1,480 | 1,650 | 1,480 | 1,530 | +3.38% | 1,200 | - | -6.99% | - | - |
| 03/16 | 1,400 | 1,500 | 1,380 | 1,480 | 0% | 3,100 | - | -10.09% | - | - |
| 03/15 | 1,560 | 1,580 | 1,320 | 1,480 | -5.13% | 6,300 | - | -10.19% | - | - |
| 03/14 | 1,560 | 1,650 | 1,320 | 1,560 | -8.77% | 2,900 | - | -5.45% | - | - |
| 03/11 | 1,710 | 1,720 | 1,710 | 1,710 | 0% | 600 | - | +3.76% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
