ロイヤルホテル（9713）の株価チャート
2011/09/27～2012/02/22
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 |
| 2012 |
| 02/22 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 1,700 | - | +10.42% | - | - |
| 02/21 | 1,260 | 1,270 | 1,240 | 1,240 | -1.59% | 2,300 | - | +10.22% | - | - |
| 02/20 | 1,240 | 1,280 | 1,240 | 1,260 | +3.28% | 3,700 | - | +12.8% | - | - |
| 02/17 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 1,200 | - | +10.01% | - | - |
| 02/16 | 1,220 | 1,220 | 1,200 | 1,220 | +2.52% | 1,000 | - | +10.71% | - | - |
| 02/15 | 1,190 | 1,200 | 1,190 | 1,190 | +1.71% | 1,100 | - | +8.68% | - | - |
| 02/14 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 1,100 | - | +7.44% | - | - |
| 02/13 | 1,170 | 1,200 | 1,170 | 1,180 | +2.61% | 2,200 | - | +8.86% | - | - |
| 02/10 | 1,130 | 1,150 | 1,130 | 1,150 | +2.68% | 1,000 | - | +6.68% | - | - |
| 02/09 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 800 | - | +4.28% | - | - |
| 02/08 | 1,120 | 1,120 | 1,120 | 1,120 | +0.9% | 1,100 | - | +4.67% | - | - |
| 02/07 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 1,600 | - | +4.13% | - | - |
| 02/06 | 1,110 | 1,120 | 1,110 | 1,110 | +1.83% | 800 | - | +4.52% | - | - |
| 02/03 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 2,100 | - | +3.02% | - | - |
| 02/02 | 1,080 | 1,100 | 1,080 | 1,090 | 0% | 1,100 | - | +3.22% | - | - |
| 02/01 | 1,090 | 1,090 | 1,070 | 1,090 | 0% | 2,900 | - | +3.51% | - | - |
| 01/31 | 1,080 | 1,090 | 1,070 | 1,090 | +1.87% | 1,400 | - | +3.81% | - | - |
| 01/30 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 600 | - | +2% | - | - |
| 01/27 | 1,080 | 1,090 | 1,050 | 1,080 | +0.93% | 2,000 | - | +2.86% | - | - |
| 01/26 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 400 | - | +2% | - | - |
| 01/25 | 1,090 | 1,090 | 1,080 | 1,080 | 0% | 1,000 | - | +2.86% | - | - |
| 01/24 | 1,080 | 1,090 | 1,070 | 1,080 | 0% | 700 | - | +2.86% | - | - |
| 01/23 | 1,090 | 1,090 | 1,070 | 1,080 | -0.92% | 1,100 | - | +2.96% | - | - |
| 01/20 | 1,070 | 1,100 | 1,070 | 1,090 | +2.83% | 3,500 | - | +3.91% | - | - |
| 01/19 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 800 | - | +1.24% | - | - |
| 01/18 | 1,060 | 1,070 | 1,040 | 1,060 | +0.95% | 1,300 | - | +1.24% | - | - |
| 01/17 | 1,040 | 1,060 | 1,040 | 1,050 | 0% | 500 | - | +0.29% | - | - |
| 01/16 | 1,040 | 1,060 | 1,040 | 1,050 | -0.94% | 600 | - | +0.29% | - | - |
| 01/13 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 800 | - | +1.34% | - | - |
| 01/12 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 900 | - | -0.67% | - | - |
| 01/11 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 1,400 | - | -0.86% | - | - |
| 01/10 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 1,300 | - | -0.86% | - | - |
| 01/06 | 1,030 | 1,050 | 1,030 | 1,030 | -0.96% | 600 | - | -1.81% | - | - |
| 01/05 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 700 | - | -0.76% | - | - |
| 01/04 | 1,020 | 1,030 | 1,020 | 1,020 | -0.97% | 400 | - | -2.58% | - | - |
| 2011 |
| 12/30 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 200 | - | -1.62% | - | - |
| 12/29 | 1,030 | 1,050 | 1,010 | 1,010 | -0.98% | 1,200 | - | -3.44% | - | - |
| 12/28 | 1,020 | 1,040 | 1,020 | 1,020 | 0% | 1,700 | - | -2.49% | - | - |
| 12/27 | 1,020 | 1,030 | 1,020 | 1,020 | 0% | 1,900 | - | -2.49% | - | - |
| 12/26 | 1,030 | 1,080 | 1,020 | 1,020 | -0.97% | 2,300 | - | -2.49% | - | - |
| 12/22 | 1,060 | 1,060 | 1,030 | 1,030 | -2.83% | 1,400 | - | -1.53% | - | - |
| 12/21 | 1,070 | 1,070 | 1,060 | 1,060 | -1.85% | 1,700 | - | +1.34% | - | - |
| 12/20 | 1,080 | 1,080 | 1,080 | 1,080 | +1.89% | 1,200 | - | +3.45% | - | - |
| 12/19 | 1,060 | 1,070 | 1,050 | 1,060 | -2.75% | 1,300 | - | +1.73% | - | - |
| 12/16 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 1,900 | - | +4.61% | - | - |
| 12/15 | 1,090 | 1,090 | 1,070 | 1,080 | +0.93% | 700 | - | +3.75% | - | - |
| 12/14 | 1,060 | 1,080 | 1,060 | 1,070 | 0% | 600 | - | +2.79% | - | - |
| 12/13 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 600 | - | +2.79% | - | - |
| 12/12 | 1,080 | 1,080 | 1,050 | 1,050 | 0% | 1,300 | - | +0.77% | - | - |
| 12/09 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 400 | - | +0.57% | - | - |
| 12/08 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 300 | - | +2.2% | - | - |
| 12/07 | 1,050 | 1,050 | 1,040 | 1,050 | +1.94% | 800 | - | +0.19% | - | - |
| 12/06 | 1,080 | 1,080 | 1,030 | 1,030 | -4.63% | 2,400 | - | -1.9% | - | - |
| 12/05 | 1,080 | 1,100 | 1,080 | 1,080 | -0.92% | 900 | - | +2.66% | - | - |
| 12/02 | 1,050 | 1,090 | 1,050 | 1,090 | +4.81% | 3,100 | - | +3.42% | - | - |
| 12/01 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 1,500 | - | -1.33% | - | - |
| 11/30 | 1,010 | 1,040 | 1,010 | 1,030 | +1.98% | 1,100 | - | -2.46% | - | - |
| 11/29 | 1,010 | 1,020 | 1,010 | 1,010 | 0% | 800 | - | -4.72% | - | - |
| 11/28 | 1,020 | 1,030 | 1,000 | 1,010 | -0.98% | 2,000 | - | -5.16% | - | - |
| 11/25 | 1,010 | 1,030 | 1,000 | 1,020 | +0.99% | 900 | - | -4.67% | - | - |
| 11/24 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 900 | - | -6.13% | - | - |
| 11/22 | 1,040 | 1,040 | 1,010 | 1,010 | -1.94% | 700 | - | -6.65% | - | - |
| 11/21 | 1,020 | 1,040 | 1,010 | 1,030 | +1.98% | 1,100 | - | -5.42% | - | - |
| 11/18 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 500 | - | -7.85% | - | - |
| 11/17 | 1,020 | 1,030 | 1,000 | 1,020 | 0% | 1,400 | - | -7.52% | - | - |
| 11/16 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 2,600 | - | -8.11% | - | - |
| 11/15 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 1,800 | - | -8.52% | - | - |
| 11/14 | 1,060 | 1,060 | 1,030 | 1,030 | -3.74% | 2,300 | - | -8.04% | - | - |
| 11/11 | 1,070 | 1,070 | 1,070 | 1,070 | +0.94% | 400 | - | -4.97% | - | - |
| 11/10 | 1,060 | 1,080 | 1,060 | 1,060 | -1.85% | 1,000 | - | -6.19% | - | - |
| 11/09 | 1,050 | 1,080 | 1,050 | 1,080 | +0.93% | 1,200 | - | -5.01% | - | - |
| 11/08 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 900 | - | -6.39% | - | - |
| 11/07 | 1,090 | 1,090 | 1,070 | 1,080 | -1.82% | 1,700 | - | -6.17% | - | - |
| 11/04 | 1,110 | 1,110 | 1,090 | 1,100 | -2.65% | 800 | - | -5.01% | - | - |
| 11/02 | 1,090 | 1,130 | 1,090 | 1,130 | +3.67% | 1,400 | - | -2.92% | - | - |
| 11/01 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 500 | - | -7.16% | - | - |
| 10/31 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 700 | - | -7.09% | - | - |
| 10/28 | 1,110 | 1,110 | 1,080 | 1,100 | -0.9% | 1,900 | - | -7.87% | - | - |
| 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% | - | - |
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。
