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

2013/01/28

2012/08/28～2013/01/28

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
2013
01/28	1,190	1,210	1,180	1,200	+1.69%	6,000	123億2598万	+8.11%	22.33	1.5
01/25	1,170	1,190	1,160	1,180	+1.72%	1,700	121億2054万	+6.98%	21.96	1.48
01/24	1,160	1,160	1,130	1,160	0%	1,300	119億1511万	+5.74%	21.59	1.45
01/23	1,150	1,160	1,150	1,160	0%	1,200	119億1511万	+6.23%	21.59	1.45
01/22	1,190	1,200	1,160	1,160	-2.52%	2,100	119億1511万	+6.72%	21.59	1.45
01/21	1,170	1,190	1,170	1,190	+1.71%	4,700	122億2326万	+9.98%	22.14	1.49
01/18	1,180	1,180	1,150	1,170	+0.86%	2,100	120億1783万	+8.74%	21.77	1.47
01/17	1,180	1,180	1,150	1,160	+0.87%	1,700	119億1511万	+8.31%	21.59	1.45
01/16	1,180	1,200	1,140	1,150	-3.36%	5,900	118億1239万	+7.88%	21.4	1.44
01/15	1,160	1,190	1,150	1,190	+4.39%	5,400	122億2326万	+12.05%	22.14	1.49
01/11	1,130	1,140	1,120	1,140	+1.79%	800	117億968万	+7.95%	21.21	1.43
01/10	1,120	1,140	1,110	1,120	+1.82%	3,200	115億424万	+6.46%	20.84	1.4
01/09	1,110	1,110	1,080	1,100	0%	2,500	112億9881万	+4.96%	20.47	1.38
01/08	1,140	1,140	1,100	1,100	-0.9%	2,600	112億9881万	+5.16%	20.47	1.38
01/07	1,130	1,140	1,110	1,110	+1.83%	3,900	114億153万	+6.42%	20.65	1.39
01/04	1,080	1,100	1,080	1,090	+2.83%	3,300	111億9610万	+4.81%	20.28	1.37
2012
12/28	1,060	1,080	1,060	1,060	0%	2,100	-	+2.22%	-	-
12/27	1,040	1,060	1,040	1,060	+2.91%	4,300	-	+2.32%	-	-
12/26	1,040	1,040	1,030	1,030	-0.96%	900	-	-0.39%	-	-
12/25	1,060	1,060	1,040	1,040	-1.89%	3,200	-	+0.68%	-	-
12/21	1,040	1,060	1,040	1,060	+0.95%	2,100	-	+2.71%	-	-
12/20	1,020	1,050	1,020	1,050	+2.94%	3,900	-	+1.94%	-	-
12/19	1,030	1,040	1,020	1,020	-0.97%	3,600	-	-0.78%	-	-
12/18	1,030	1,030	1,020	1,030	0%	1,400	-	+0.19%	-	-
12/17	1,030	1,030	1,010	1,030	+0.98%	800	-	+0.29%	-	-
12/14	1,030	1,040	1,010	1,020	-0.97%	2,500	-	-0.58%	-	-
12/13	1,040	1,040	1,020	1,030	0%	1,000	-	+0.39%	-	-
12/12	1,030	1,040	1,030	1,030	0%	1,900	-	+0.49%	-	-
12/11	1,030	1,030	1,020	1,030	-0.96%	1,600	-	+0.49%	-	-
12/10	1,040	1,040	1,030	1,040	0%	400	-	+1.56%	-	-
12/07	1,040	1,050	1,030	1,040	-0.95%	2,700	-	+1.66%	-	-
12/06	1,050	1,050	1,040	1,050	+0.96%	2,500	-	+2.74%	-	-
12/05	1,040	1,050	1,040	1,040	0%	1,200	-	+1.96%	-	-
12/04	1,050	1,050	1,040	1,040	-0.95%	900	-	+2.06%	-	-
12/03	1,050	1,050	1,040	1,050	+1.94%	1,800	-	+3.14%	-	-
11/30	1,030	1,040	1,030	1,030	0%	1,000	-	+1.28%	-	-
11/29	1,040	1,040	1,030	1,030	-0.96%	500	-	+1.38%	-	-
11/28	1,040	1,040	1,030	1,040	+0.97%	300	-	+2.36%	-	-
11/27	1,030	1,040	1,030	1,030	0%	400	-	+1.48%	-	-
11/26	1,020	1,030	1,020	1,030	+0.98%	800	-	+1.58%	-	-
11/22	1,020	1,020	1,010	1,020	0%	700	-	+0.59%	-	-
11/21	1,020	1,020	1,020	1,020	+0.99%	1,100	-	+0.69%	-	-
11/20	1,030	1,030	1,010	1,010	0%	800	-	-0.3%	-	-
11/19	1,020	1,030	1,010	1,010	0%	600	-	-0.3%	-	-
11/16	1,010	1,020	1,010	1,010	-0.98%	700	-	-0.3%	-	-
11/15	1,000	1,020	1,000	1,020	+0.99%	700	-	+0.69%	-	-
11/14	1,000	1,010	1,000	1,010	+1%	900	-	-0.3%	-	-
11/13	1,000	1,000	1,000	1,000	-0.99%	300	-	-1.28%	-	-
11/12	1,000	1,020	1,000	1,010	0%	600	-	-0.3%	-	-
11/09	1,020	1,020	1,000	1,010	-0.98%	1,300	-	-0.3%	-	-
11/08	1,010	1,020	1,010	1,020	+0.99%	800	-	+0.59%	-	-
11/07	1,020	1,020	1,010	1,010	-0.98%	2,000	-	-0.3%	-	-
11/06	1,010	1,030	1,010	1,020	0%	700	-	+0.69%	-	-
11/05	1,020	1,020	1,020	1,020	+0.99%	200	-	+0.69%	-	-
11/02	1,010	1,010	1,000	1,010	+1%	2,000	-	-0.3%	-	-
11/01	1,010	1,020	1,000	1,000	-0.99%	500	-	-1.38%	-	-
10/31	1,010	1,030	1,010	1,010	-0.98%	900	-	-0.49%	-	-
10/29	1,020	1,030	1,020	1,020	0%	500	-	+0.29%	-	-
10/26	1,010	1,020	1,010	1,020	0%	300	-	+0.2%	-	-
10/25	1,020	1,020	1,010	1,020	+0.99%	500	-	+0.1%	-	-
10/24	1,020	1,020	1,010	1,010	-0.98%	300	-	-0.98%	-	-
10/23	1,010	1,020	1,010	1,020	+0.99%	800	-	-0.2%	-	-
10/22	1,030	1,030	1,010	1,010	-0.98%	1,400	-	-1.37%	-	-
10/19	1,020	1,030	1,020	1,020	+0.99%	400	-	-0.49%	-	-
10/18	1,010	1,010	1,010	1,010	0%	900	-	-1.46%	-	-
10/17	1,010	1,010	1,000	1,010	0%	600	-	-1.56%	-	-
10/16	1,000	1,010	1,000	1,010	-0.98%	200	-	-1.75%	-	-
10/15	1,000	1,020	1,000	1,020	+0.99%	400	-	-0.87%	-	-
10/12	1,000	1,010	1,000	1,010	+1%	1,100	-	-1.75%	-	-
10/11	1,000	1,000	1,000	1,000	-1.96%	300	-	-2.72%	-	-
10/10	1,010	1,020	1,000	1,020	+0.99%	2,400	-	-0.97%	-	-
10/09	1,000	1,010	1,000	1,010	0%	900	-	-2.04%	-	-
10/05	1,020	1,020	1,000	1,010	0%	600	-	-2.23%	-	-
10/04	1,010	1,010	1,000	1,010	-0.98%	1,500	-	-2.32%	-	-
10/03	1,010	1,020	1,010	1,020	+0.99%	800	-	-1.54%	-	-
10/02	1,010	1,020	1,000	1,010	0%	1,600	-	-2.7%	-	-
10/01	1,010	1,010	1,010	1,010	-0.98%	600	-	-2.88%	-	-
09/28	1,020	1,020	1,010	1,020	0%	500	-	-2.21%	-	-
09/27	1,020	1,030	1,010	1,020	0%	2,200	-	-2.39%	-	-
09/26	1,010	1,020	1,000	1,020	-1.92%	8,100	-	-2.58%	-	-
09/25	1,050	1,070	1,040	1,040	-0.95%	9,000	-	-0.95%	-	-
09/24	1,050	1,060	1,050	1,050	0%	2,900	-	-0.19%	-	-
09/21	1,050	1,060	1,030	1,050	0%	1,600	-	-0.28%	-	-
09/20	1,050	1,060	1,050	1,050	0%	2,000	-	-0.38%	-	-
09/19	1,040	1,050	1,030	1,050	-0.94%	3,400	-	-0.57%	-	-
09/18	1,060	1,060	1,050	1,060	+0.95%	2,700	-	+0.19%	-	-
09/14	1,040	1,050	1,040	1,050	+0.96%	700	-	-0.85%	-	-
09/13	1,040	1,060	1,040	1,040	+0.97%	1,200	-	-1.89%	-	-
09/12	1,030	1,040	1,020	1,030	0%	1,400	-	-2.92%	-	-
09/11	1,050	1,050	1,030	1,030	-1.9%	1,600	-	-3.01%	-	-
09/10	1,040	1,060	1,030	1,050	+0.96%	1,300	-	-1.32%	-	-
09/07	1,030	1,040	1,030	1,040	+2.97%	1,000	-	-2.35%	-	-
09/06	1,010	1,010	1,000	1,010	+1%	2,100	-	-5.25%	-	-
09/05	1,040	1,040	990	1,000	-3.85%	9,800	-	-6.37%	-	-
09/04	1,050	1,070	1,040	1,040	-1.89%	1,700	-	-2.89%	-	-
09/03	1,060	1,070	1,060	1,060	+0.95%	1,000	-	-1.12%	-	-
08/31	1,050	1,060	1,050	1,050	0%	1,000	-	-2.14%	-	-
08/30	1,060	1,060	1,050	1,050	-0.94%	2,200	-	-2.14%	-	-
08/29	1,060	1,060	1,060	1,060	0%	600	-	-1.3%	-	-
08/28	1,070	1,070	1,060	1,060	0%	2,400	-	-1.3%	-	-

ロイヤルホテル（9713）の株価チャート

2012/08/28～2013/01/28

株価推移

開示資料

決算

株式

チャート