ロイヤルホテル（9713）の株価チャート
2011/06/06～2011/10/27
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 |
| 10/27 | 1,090 | 1,110 | 1,090 | 1,110 | +1.83% | 500 | - | -7.81% | - | - |
| 10/26 | 1,100 | 1,100 | 1,070 | 1,090 | -1.8% | 1,800 | - | -10.14% | - | - |
| 10/25 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 1,100 | - | -9.24% | - | - |
| 10/24 | 1,150 | 1,150 | 1,120 | 1,120 | -0.88% | 2,500 | - | -9.02% | - | - |
| 10/21 | 1,120 | 1,140 | 1,120 | 1,130 | -0.88% | 3,600 | - | -8.87% | - | - |
| 10/20 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 2,200 | - | -8.73% | - | - |
| 10/19 | 1,170 | 1,180 | 1,150 | 1,160 | -1.69% | 2,100 | - | -7.72% | - | - |
| 10/18 | 1,170 | 1,190 | 1,160 | 1,180 | 0% | 900 | - | -6.65% | - | - |
| 10/17 | 1,200 | 1,200 | 1,170 | 1,180 | -0.84% | 1,100 | - | -7.09% | - | - |
| 10/14 | 1,190 | 1,190 | 1,180 | 1,190 | 0% | 700 | - | -6.74% | - | - |
| 10/13 | 1,190 | 1,210 | 1,180 | 1,190 | 0% | 2,900 | - | -7.18% | - | - |
| 10/12 | 1,160 | 1,190 | 1,160 | 1,190 | +3.48% | 900 | - | -7.54% | - | - |
| 10/11 | 1,190 | 1,190 | 1,140 | 1,150 | -0.86% | 4,200 | - | -11.06% | - | - |
| 10/07 | 1,170 | 1,190 | 1,160 | 1,160 | -1.69% | 3,000 | - | -10.77% | - | - |
| 10/06 | 1,180 | 1,180 | 1,170 | 1,180 | +0.85% | 1,100 | - | -9.72% | - | - |
| 10/05 | 1,210 | 1,210 | 1,160 | 1,170 | -4.1% | 2,800 | - | -10.82% | - | - |
| 10/04 | 1,230 | 1,230 | 1,200 | 1,220 | -1.61% | 2,700 | - | -7.44% | - | - |
| 10/03 | 1,250 | 1,260 | 1,240 | 1,240 | -2.36% | 2,100 | - | -6.2% | - | - |
| 09/30 | 1,260 | 1,270 | 1,250 | 1,270 | +0.79% | 900 | 130億4499万 | -4.22% | - | 1.71 |
| 09/29 | 1,250 | 1,260 | 1,250 | 1,260 | +0.8% | 1,600 | - | -5.19% | - | - |
| 09/28 | 1,300 | 1,310 | 1,240 | 1,250 | -8.76% | 7,700 | - | -6.16% | - | - |
| 09/27 | 1,350 | 1,370 | 1,330 | 1,370 | +2.24% | 7,500 | - | +2.62% | - | - |
| 09/26 | 1,340 | 1,350 | 1,330 | 1,340 | 0% | 2,900 | - | +0.45% | - | - |
| 09/22 | 1,340 | 1,350 | 1,330 | 1,340 | -0.74% | 2,300 | - | +0.45% | - | - |
| 09/21 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 1,700 | - | +1.2% | - | - |
| 09/20 | 1,350 | 1,360 | 1,330 | 1,340 | 0% | 4,400 | - | +0.53% | - | - |
| 09/16 | 1,330 | 1,340 | 1,330 | 1,340 | +1.52% | 1,200 | - | +0.53% | - | - |
| 09/15 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 1,500 | - | -1.05% | - | - |
| 09/14 | 1,340 | 1,350 | 1,330 | 1,340 | -0.74% | 1,100 | - | +0.37% | - | - |
| 09/13 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 1,900 | - | +1.12% | - | - |
| 09/12 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 1,900 | - | +0.45% | - | - |
| 09/09 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 500 | - | +1.12% | - | - |
| 09/08 | 1,320 | 1,350 | 1,320 | 1,330 | 0% | 600 | - | -0.37% | - | - |
| 09/07 | 1,320 | 1,350 | 1,320 | 1,330 | +0.76% | 1,000 | - | -0.45% | - | - |
| 09/06 | 1,320 | 1,330 | 1,320 | 1,320 | -0.75% | 1,000 | - | -1.35% | - | - |
| 09/05 | 1,320 | 1,340 | 1,320 | 1,330 | 0% | 800 | - | -0.75% | - | - |
| 09/02 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 300 | - | -0.89% | - | - |
| 09/01 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 1,700 | - | -1.79% | - | - |
| 08/31 | 1,320 | 1,340 | 1,320 | 1,340 | +1.52% | 1,100 | - | -0.37% | - | - |
| 08/30 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 400 | - | -1.93% | - | - |
| 08/29 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 700 | - | -2.08% | - | - |
| 08/26 | 1,320 | 1,360 | 1,310 | 1,320 | -1.49% | 1,600 | - | -2.22% | - | - |
| 08/25 | 1,330 | 1,360 | 1,330 | 1,340 | +0.75% | 900 | - | -0.89% | - | - |
| 08/24 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 700 | - | -1.77% | - | - |
| 08/23 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 500 | - | -1.25% | - | - |
| 08/22 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 1,600 | - | -2.13% | - | - |
| 08/19 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 1,000 | - | -1.54% | - | - |
| 08/18 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 1,100 | - | -1.62% | - | - |
| 08/17 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 600 | - | -1.76% | - | - |
| 08/16 | 1,330 | 1,340 | 1,330 | 1,330 | -0.75% | 600 | - | -2.64% | - | - |
| 08/15 | 1,340 | 1,360 | 1,340 | 1,340 | -0.74% | 900 | - | -2.12% | - | - |
| 08/12 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | -1.6% | - | - |
| 08/11 | 1,350 | 1,350 | 1,340 | 1,350 | 0% | 900 | - | -1.82% | - | - |
| 08/10 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 800 | - | -2.03% | - | - |
| 08/09 | 1,340 | 1,340 | 1,300 | 1,330 | -1.48% | 3,100 | - | -3.69% | - | - |
| 08/08 | 1,350 | 1,360 | 1,350 | 1,350 | 0% | 900 | - | -2.46% | - | - |
| 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% | - | - |
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。
