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

2012/07/31

2012/03/07～2012/07/31

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
07/31	1,050	1,080	1,050	1,080	+0.93%	1,000	-	0%	-	-
07/30	1,060	1,070	1,060	1,070	+0.94%	400	-	-0.83%	-	-
07/27	1,060	1,070	1,060	1,060	0%	700	-	-1.67%	-	-
07/26	1,070	1,070	1,060	1,060	0%	200	-	-1.67%	-	-
07/25	1,050	1,060	1,050	1,060	-0.93%	1,200	-	-1.58%	-	-
07/24	1,050	1,070	1,050	1,070	0%	1,200	-	-0.56%	-	-
07/23	1,080	1,080	1,070	1,070	-0.93%	1,200	-	-0.37%	-	-
07/20	1,110	1,110	1,080	1,080	-2.7%	2,200	-	+0.65%	-	-
07/19	1,080	1,110	1,080	1,110	+2.78%	1,400	-	+3.64%	-	-
07/18	1,110	1,110	1,080	1,080	-0.92%	1,200	-	+1.03%	-	-
07/17	1,100	1,100	1,090	1,090	-0.91%	1,200	-	+2.06%	-	-
07/13	1,090	1,100	1,090	1,100	+0.92%	600	-	+3.19%	-	-
07/12	1,100	1,110	1,090	1,090	0%	1,100	-	+2.44%	-	-
07/11	1,100	1,110	1,080	1,090	-0.91%	2,000	-	+2.54%	-	-
07/10	1,090	1,100	1,080	1,100	+0.92%	1,200	-	+3.68%	-	-
07/09	1,090	1,120	1,090	1,090	0%	1,500	-	+3.02%	-	-
07/06	1,080	1,090	1,070	1,090	+0.93%	1,000	-	+3.32%	-	-
07/05	1,080	1,100	1,080	1,080	0%	800	-	+2.56%	-	-
07/04	1,090	1,100	1,080	1,080	0%	1,000	-	+2.76%	-	-
07/03	1,080	1,090	1,070	1,080	0%	1,100	-	+2.96%	-	-
07/02	1,080	1,090	1,070	1,080	0%	3,000	-	+3.05%	-	-
06/29	1,070	1,080	1,070	1,080	-0.92%	1,100	-	+3.25%	-	-
06/28	1,070	1,090	1,070	1,090	+1.87%	1,100	-	+4.41%	-	-
06/27	1,050	1,100	1,050	1,070	+1.9%	1,100	-	+2.69%	-	-
06/26	1,050	1,050	1,040	1,050	-0.94%	700	-	+0.86%	-	-
06/25	1,040	1,060	1,040	1,060	+0.95%	700	-	+1.83%	-	-
06/22	1,030	1,050	1,030	1,050	+0.96%	900	-	+1.06%	-	-
06/21	1,050	1,050	1,040	1,040	-0.95%	800	-	+0.19%	-	-
06/20	1,050	1,050	1,030	1,050	+1.94%	3,000	-	+1.16%	-	-
06/19	1,020	1,030	1,020	1,030	+0.98%	1,000	-	-0.77%	-	-
06/18	1,000	1,020	1,000	1,020	-1.92%	9,000	-	-1.73%	-	-
06/15	1,060	1,060	1,040	1,040	0%	700	-	+0.19%	-	-
06/14	1,050	1,050	1,040	1,040	-0.95%	600	-	+0.1%	-	-
06/13	1,060	1,070	1,050	1,050	-0.94%	900	-	+0.96%	-	-
06/12	1,050	1,060	1,040	1,060	+1.92%	500	-	+1.83%	-	-
06/11	1,060	1,060	1,040	1,040	-0.95%	400	-	-0.19%	-	-
06/08	1,070	1,070	1,050	1,050	-1.87%	300	-	+0.57%	-	-
06/07	1,050	1,070	1,050	1,070	+2.88%	300	-	+2.29%	-	-
06/06	1,020	1,040	1,020	1,040	+1.96%	600	-	-0.76%	-	-
06/05	1,010	1,020	1,000	1,020	0%	400	-	-2.95%	-	-
06/04	1,030	1,030	1,000	1,020	-0.97%	2,800	-	-3.32%	-	-
06/01	1,030	1,030	1,030	1,030	0%	400	-	-2.74%	-	-
05/31	1,030	1,030	1,030	1,030	0%	500	-	-3.01%	-	-
05/30	1,050	1,050	1,030	1,030	-1.9%	200	-	-3.38%	-	-
05/29	1,050	1,050	1,030	1,050	+1.94%	700	-	-1.87%	-	-
05/28	1,030	1,050	1,030	1,030	-1.9%	1,100	-	-4.1%	-	-
05/25	1,030	1,050	1,030	1,050	+0.96%	700	-	-2.6%	-	-
05/24	1,060	1,060	1,040	1,040	0%	600	-	-3.88%	-	-
05/23	1,050	1,050	1,040	1,040	0%	1,000	-	-4.24%	-	-
05/22	1,040	1,040	1,020	1,040	+1.96%	500	-	-4.67%	-	-
05/21	1,050	1,050	1,020	1,020	-0.97%	1,100	-	-6.93%	-	-
05/18	1,020	1,030	1,010	1,030	-0.96%	700	-	-6.53%	-	-
05/17	1,040	1,040	1,040	1,040	0%	400	-	-6.05%	-	-
05/16	1,010	1,040	1,010	1,040	0%	500	-	-6.39%	-	-
05/15	1,010	1,060	1,000	1,040	+1.96%	1,900	-	-6.73%	-	-
05/14	1,050	1,050	1,000	1,020	-3.77%	3,700	-	-8.85%	-	-
05/11	1,050	1,060	1,050	1,060	-0.93%	2,700	-	-5.69%	-	-
05/10	1,060	1,080	1,050	1,070	+0.94%	1,800	-	-5.06%	-	-
05/09	1,080	1,090	1,060	1,060	-3.64%	1,000	-	-6.19%	-	-
05/08	1,080	1,100	1,080	1,100	+1.85%	600	-	-2.91%	-	-
05/07	1,100	1,110	1,070	1,080	-1.82%	1,500	-	-4.93%	-	-
05/02	1,110	1,110	1,100	1,100	-0.9%	400	-	-3.51%	-	-
05/01	1,110	1,110	1,080	1,110	-0.89%	2,400	-	-3.14%	-	-
04/27	1,120	1,120	1,120	1,120	0%	100	-	-2.78%	-	-
04/26	1,120	1,120	1,110	1,120	0%	600	-	-3.36%	-	-
04/25	1,120	1,140	1,110	1,120	0%	1,700	-	-3.95%	-	-
04/24	1,130	1,130	1,120	1,120	-0.88%	1,600	-	-4.52%	-	-
04/23	1,120	1,130	1,120	1,130	0%	700	-	-4.16%	-	-
04/20	1,140	1,140	1,130	1,130	-0.88%	1,000	-	-4.64%	-	-
04/19	1,130	1,140	1,130	1,140	0%	800	-	-4.2%	-	-
04/18	1,140	1,140	1,130	1,140	-0.87%	500	-	-4.6%	-	-
04/17	1,140	1,150	1,140	1,150	+0.88%	1,000	-	-4.09%	-	-
04/16	1,150	1,150	1,120	1,140	-1.72%	2,000	-	-5.32%	-	-
04/13	1,160	1,170	1,160	1,160	0%	800	-	-3.97%	-	-
04/12	1,180	1,180	1,150	1,160	-1.69%	300	-	-4.29%	-	-
04/11	1,140	1,180	1,140	1,180	+2.61%	900	-	-2.96%	-	-
04/10	1,140	1,160	1,120	1,150	+0.88%	1,500	-	-5.58%	-	-
04/09	1,130	1,150	1,120	1,140	+0.88%	1,000	-	-6.63%	-	-
04/06	1,140	1,150	1,130	1,130	-0.88%	400	-	-7.76%	-	-
04/05	1,120	1,140	1,110	1,140	0%	2,000	-	-7.24%	-	-
04/04	1,140	1,150	1,140	1,140	-0.87%	500	-	-7.54%	-	-
04/03	1,150	1,160	1,130	1,150	+1.77%	1,700	-	-6.96%	-	-
04/02	1,150	1,150	1,130	1,130	-1.74%	800	-	-8.72%	-	-
03/30	1,170	1,170	1,150	1,150	-1.71%	2,100	-	-7.41%	-	-
03/29	1,180	1,180	1,140	1,170	-1.68%	4,500	-	-6.17%	-	-
03/28	1,170	1,200	1,080	1,190	-3.25%	9,000	-	-4.8%	-	-
03/27	1,270	1,280	1,230	1,230	-3.91%	10,700	-	-1.76%	-	-
03/26	1,290	1,300	1,270	1,280	-0.78%	6,200	-	+2.15%	-	-
03/23	1,300	1,310	1,290	1,290	0%	3,400	-	+3.12%	-	-
03/22	1,290	1,310	1,280	1,290	0%	2,600	-	+3.37%	-	-
03/21	1,290	1,310	1,270	1,290	+0.78%	5,700	-	+3.7%	-	-
03/19	1,270	1,280	1,260	1,280	+0.79%	2,800	-	+3.31%	-	-
03/16	1,260	1,270	1,250	1,270	+0.79%	1,000	-	+2.83%	-	-
03/15	1,260	1,260	1,260	1,260	0%	800	-	+2.44%	-	-
03/14	1,260	1,260	1,250	1,260	+0.8%	1,200	-	+2.86%	-	-
03/13	1,260	1,260	1,250	1,250	-0.79%	900	-	+2.54%	-	-
03/12	1,270	1,270	1,250	1,260	+0.8%	2,800	-	+3.79%	-	-
03/09	1,260	1,270	1,250	1,250	-0.79%	2,400	-	+3.48%	-	-
03/08	1,260	1,260	1,230	1,260	+0.8%	4,100	-	+4.91%	-	-
03/07	1,240	1,250	1,240	1,250	+0.81%	1,000	-	+4.69%	-	-

ロイヤルホテル（9713）の株価チャート

2012/03/07～2012/07/31

株価推移

開示資料

決算

株式

チャート