ロイヤルホテル（9713）の株価チャート
2013/04/01～2013/08/22
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 | |||||||||
| 2013 | ||||||||||
| 08/22 | 1,470 | 1,490 | 1,460 | 1,470 | +0.68% | 700 | 150億9932万 | +1.31% | 26.85 | 1.9 |
| 08/21 | 1,460 | 1,470 | 1,460 | 1,460 | -1.35% | 500 | 149億9661万 | +0.55% | 26.67 | 1.89 |
| 08/20 | 1,490 | 1,490 | 1,460 | 1,480 | 0% | 4,600 | 152億204万 | +1.93% | 27.03 | 1.92 |
| 08/19 | 1,500 | 1,510 | 1,480 | 1,480 | +1.37% | 2,000 | 152億204万 | +1.86% | 27.03 | 1.92 |
| 08/16 | 1,450 | 1,460 | 1,450 | 1,460 | -0.68% | 500 | 149億9661万 | +0.48% | 26.67 | 1.89 |
| 08/15 | 1,460 | 1,480 | 1,460 | 1,470 | 0% | 1,500 | 150億9932万 | +1.17% | 26.85 | 1.9 |
| 08/14 | 1,450 | 1,470 | 1,450 | 1,470 | +0.68% | 1,500 | 150億9932万 | +1.24% | 26.85 | 1.9 |
| 08/13 | 1,450 | 1,460 | 1,450 | 1,460 | +1.39% | 1,900 | 149億9661万 | +0.69% | 26.67 | 1.89 |
| 08/12 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 1,400 | 147億9117万 | -0.62% | 26.3 | 1.86 |
| 08/09 | 1,420 | 1,450 | 1,420 | 1,450 | +1.4% | 700 | 148億9389万 | 0% | 26.48 | 1.88 |
| 08/08 | 1,420 | 1,450 | 1,420 | 1,430 | -1.38% | 1,500 | 146億8846万 | -1.24% | 26.12 | 1.85 |
| 08/07 | 1,450 | 1,450 | 1,430 | 1,450 | +0.69% | 1,100 | 148億9389万 | +0.14% | 26.48 | 1.88 |
| 08/06 | 1,450 | 1,450 | 1,420 | 1,440 | -0.69% | 1,000 | 147億9117万 | -0.48% | 26.3 | 1.86 |
| 08/05 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 1,000 | 148億9389万 | +0.42% | 26.48 | 1.88 |
| 08/02 | 1,410 | 1,440 | 1,410 | 1,420 | +0.71% | 3,000 | 145億8574万 | -1.39% | 25.93 | 1.84 |
| 08/01 | 1,410 | 1,430 | 1,400 | 1,410 | -1.4% | 1,400 | 144億8302万 | -1.74% | 25.75 | 1.82 |
| 07/31 | 1,420 | 1,430 | 1,400 | 1,430 | +1.42% | 500 | 146億8846万 | -0.21% | 26.12 | 1.85 |
| 07/30 | 1,410 | 1,430 | 1,410 | 1,410 | -2.08% | 1,000 | 144億8302万 | -1.47% | 25.75 | 1.82 |
| 07/29 | 1,410 | 1,440 | 1,400 | 1,440 | 0% | 3,100 | 147億9117万 | +0.7% | 26.3 | 1.86 |
| 07/26 | 1,470 | 1,470 | 1,440 | 1,440 | -1.37% | 1,600 | 147億9117万 | +0.98% | 26.3 | 1.86 |
| 07/25 | 1,470 | 1,480 | 1,440 | 1,460 | -0.68% | 1,500 | 149億9661万 | +2.6% | 26.67 | 1.89 |
| 07/24 | 1,470 | 1,470 | 1,440 | 1,470 | 0% | 2,000 | 150億9932万 | +3.74% | 26.85 | 1.9 |
| 07/23 | 1,460 | 1,470 | 1,420 | 1,470 | +0.68% | 3,200 | 150億9932万 | +4.26% | 26.85 | 1.9 |
| 07/22 | 1,460 | 1,470 | 1,460 | 1,460 | 0% | 1,100 | 149億9661万 | +3.99% | 26.67 | 1.89 |
| 07/19 | 1,490 | 1,490 | 1,450 | 1,460 | -1.35% | 2,700 | 149億9661万 | +4.51% | 26.67 | 1.89 |
| 07/18 | 1,490 | 1,490 | 1,460 | 1,480 | 0% | 1,600 | 152億204万 | +6.32% | 27.03 | 1.92 |
| 07/17 | 1,490 | 1,490 | 1,470 | 1,480 | -0.67% | 1,300 | 152億204万 | +6.86% | 27.03 | 1.92 |
| 07/16 | 1,500 | 1,520 | 1,460 | 1,490 | 0% | 2,700 | 153億476万 | +8.13% | 27.21 | 1.93 |
| 07/12 | 1,450 | 1,490 | 1,450 | 1,490 | +2.76% | 2,100 | 153億476万 | +8.76% | 27.21 | 1.93 |
| 07/11 | 1,450 | 1,480 | 1,440 | 1,450 | +0.69% | 2,400 | 148億9389万 | +6.62% | 26.48 | 1.88 |
| 07/10 | 1,440 | 1,450 | 1,430 | 1,440 | +0.7% | 1,100 | 147億9117万 | +6.35% | 26.3 | 1.86 |
| 07/09 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 1,400 | 146億8846万 | +5.77% | 26.12 | 1.85 |
| 07/08 | 1,460 | 1,470 | 1,440 | 1,440 | -0.69% | 2,100 | 147億9117万 | +6.59% | 26.3 | 1.86 |
| 07/05 | 1,420 | 1,480 | 1,420 | 1,450 | +2.11% | 2,700 | 148億9389万 | +7.41% | 26.48 | 1.88 |
| 07/04 | 1,430 | 1,440 | 1,410 | 1,420 | -0.7% | 1,000 | 145億8574万 | +5.19% | 25.93 | 1.84 |
| 07/03 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 1,600 | 146億8846万 | +5.93% | 26.12 | 1.85 |
| 07/02 | 1,370 | 1,420 | 1,370 | 1,420 | +4.41% | 2,700 | 145億8574万 | +5.03% | 25.93 | 1.84 |
| 07/01 | 1,340 | 1,370 | 1,340 | 1,360 | +0.74% | 1,200 | 139億6944万 | +0.37% | 24.84 | 1.76 |
| 06/28 | 1,320 | 1,380 | 1,300 | 1,350 | +3.85% | 3,500 | 138億6672万 | -0.74% | 24.72 | 1.75 |
| 06/27 | 1,360 | 1,360 | 1,290 | 1,300 | -3.7% | 2,700 | 133億5314万 | -4.83% | 23.8 | 1.69 |
| 06/26 | 1,360 | 1,390 | 1,350 | 1,350 | -2.88% | 700 | 138億6672万 | -1.75% | 24.72 | 1.75 |
| 06/25 | 1,350 | 1,420 | 1,340 | 1,390 | +1.46% | 2,000 | 142億7759万 | +0.51% | 25.45 | 1.8 |
| 06/24 | 1,400 | 1,420 | 1,370 | 1,370 | +2.24% | 2,900 | 140億7216万 | -1.51% | 25.08 | 1.78 |
| 06/21 | 1,320 | 1,390 | 1,320 | 1,340 | -2.19% | 600 | 137億6401万 | -4.22% | 24.53 | 1.74 |
| 06/20 | 1,390 | 1,390 | 1,340 | 1,370 | +3.79% | 2,000 | 140億7216万 | -2.7% | 25.08 | 1.78 |
| 06/19 | 1,310 | 1,330 | 1,300 | 1,320 | +1.54% | 2,100 | 135億5857万 | -6.65% | 24.17 | 1.71 |
| 06/18 | 1,290 | 1,310 | 1,290 | 1,300 | -0.76% | 1,300 | 133億5314万 | -8.77% | 23.8 | 1.69 |
| 06/17 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 700 | 134億5586万 | -8.77% | 23.99 | 1.7 |
| 06/14 | 1,320 | 1,320 | 1,280 | 1,290 | -2.27% | 400 | 132億5043万 | -10.85% | 23.62 | 1.67 |
| 06/13 | 1,300 | 1,320 | 1,250 | 1,320 | +0.76% | 2,000 | 135億5857万 | -9.53% | 24.17 | 1.71 |
| 06/12 | 1,290 | 1,310 | 1,290 | 1,310 | 0% | 200 | 134億5586万 | -10.94% | 23.99 | 1.7 |
| 06/11 | 1,290 | 1,310 | 1,280 | 1,310 | +1.55% | 1,400 | 134億5586万 | -11.67% | 23.99 | 1.7 |
| 06/10 | 1,280 | 1,310 | 1,260 | 1,290 | +4.03% | 3,100 | 132億5043万 | -13.48% | 23.62 | 1.67 |
| 06/07 | 1,230 | 1,280 | 1,210 | 1,240 | -4.62% | 4,800 | 127億3684万 | -17.22% | 22.7 | 1.61 |
| 06/06 | 1,380 | 1,380 | 1,250 | 1,300 | -6.47% | 5,100 | 133億5314万 | -13.74% | 23.8 | 1.69 |
| 06/05 | 1,400 | 1,430 | 1,300 | 1,390 | -1.42% | 3,300 | 142億7759万 | -8.31% | 25.45 | 1.8 |
| 06/04 | 1,360 | 1,460 | 1,350 | 1,410 | 0% | 4,600 | 144億8302万 | -7.24% | 25.82 | 1.83 |
| 06/03 | 1,410 | 1,460 | 1,390 | 1,410 | -2.76% | 3,000 | 144億8302万 | -7.3% | 25.82 | 1.83 |
| 05/31 | 1,430 | 1,470 | 1,430 | 1,450 | +1.4% | 1,400 | 148億9389万 | -4.61% | 26.55 | 1.88 |
| 05/30 | 1,480 | 1,480 | 1,430 | 1,430 | -3.38% | 3,000 | 146億8846万 | -5.67% | 26.18 | 1.86 |
| 05/29 | 1,490 | 1,500 | 1,480 | 1,480 | -0.67% | 2,200 | 152億204万 | -2.18% | 27.1 | 1.92 |
| 05/28 | 1,450 | 1,490 | 1,440 | 1,490 | +1.36% | 1,800 | 153億476万 | -1.13% | 27.28 | 1.93 |
| 05/27 | 1,470 | 1,530 | 1,450 | 1,470 | -2% | 2,500 | 150億9932万 | -2.07% | 26.92 | 1.91 |
| 05/24 | 1,510 | 1,540 | 1,470 | 1,500 | 0% | 3,700 | 154億747万 | +0.27% | 27.46 | 1.95 |
| 05/23 | 1,580 | 1,610 | 1,480 | 1,500 | -5.06% | 11,500 | 154億747万 | +0.74% | 27.46 | 1.95 |
| 05/22 | 1,610 | 1,620 | 1,560 | 1,580 | -0.63% | 3,400 | 162億2920万 | +6.61% | 28.93 | 2.05 |
| 05/21 | 1,600 | 1,640 | 1,580 | 1,590 | +0.63% | 7,400 | 163億3192万 | +7.87% | 29.11 | 2.06 |
| 05/20 | 1,570 | 1,590 | 1,560 | 1,580 | +1.28% | 4,100 | 162億2920万 | +7.85% | 28.93 | 2.05 |
| 05/17 | 1,540 | 1,560 | 1,520 | 1,560 | +1.96% | 1,400 | 160億2377万 | +7.07% | 28.56 | 2.02 |
| 05/16 | 1,550 | 1,570 | 1,500 | 1,530 | -3.16% | 4,100 | 157億1562万 | +5.66% | 28.01 | 1.99 |
| 05/15 | 1,600 | 1,600 | 1,550 | 1,580 | -0.63% | 3,700 | 162億2920万 | +9.8% | 28.93 | 2.05 |
| 05/14 | 1,600 | 1,620 | 1,570 | 1,590 | +1.27% | 4,700 | 163億3192万 | +11.5% | 29.11 | 2.06 |
| 05/13 | 1,600 | 1,600 | 1,560 | 1,570 | -1.88% | 2,200 | 161億2649万 | +11.03% | 28.75 | 2.04 |
| 05/10 | 1,630 | 1,630 | 1,570 | 1,600 | -0.62% | 3,300 | 164億3464万 | +14.12% | 29.3 | 2.08 |
| 05/09 | 1,600 | 1,640 | 1,540 | 1,610 | 0% | 8,100 | 165億3735万 | +15.99% | 29.48 | 2.09 |
| 05/08 | 1,600 | 1,610 | 1,560 | 1,610 | +6.62% | 11,500 | 165億3735万 | +17.18% | 29.48 | 2.09 |
| 05/07 | 1,500 | 1,520 | 1,470 | 1,510 | +2.72% | 5,200 | 155億1019万 | +10.87% | 27.65 | 1.96 |
| 05/02 | 1,480 | 1,480 | 1,460 | 1,470 | 0% | 1,500 | 150億9932万 | +8.57% | 26.92 | 1.91 |
| 05/01 | 1,510 | 1,520 | 1,470 | 1,470 | -2.65% | 3,200 | 150億9932万 | +9.05% | 26.92 | 1.91 |
| 04/30 | 1,490 | 1,540 | 1,490 | 1,510 | +1.34% | 8,300 | 155億1019万 | +12.27% | 27.65 | 1.96 |
| 04/26 | 1,470 | 1,530 | 1,460 | 1,490 | +2.76% | 13,700 | 153億476万 | +11.03% | 27.28 | 1.93 |
| 04/25 | 1,390 | 1,450 | 1,390 | 1,450 | +5.07% | 9,600 | 148億9389万 | +8.13% | 26.55 | 1.88 |
| 04/24 | 1,380 | 1,380 | 1,360 | 1,380 | +1.47% | 2,400 | 141億7487万 | +2.91% | 25.27 | 1.79 |
| 04/23 | 1,350 | 1,380 | 1,350 | 1,360 | +0.74% | 1,000 | 139億6944万 | +1.19% | 24.9 | 1.76 |
| 04/22 | 1,350 | 1,370 | 1,340 | 1,350 | +2.27% | 5,800 | 138億6672万 | +0.15% | 24.72 | 1.75 |
| 04/19 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 2,400 | 135億5857万 | -2.37% | 24.17 | 1.71 |
| 04/18 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 2,400 | 138億6672万 | -0.59% | 24.72 | 1.75 |
| 04/17 | 1,330 | 1,350 | 1,310 | 1,340 | +1.52% | 2,900 | 137億6401万 | -1.54% | 24.53 | 1.74 |
| 04/16 | 1,310 | 1,340 | 1,300 | 1,320 | -1.49% | 5,000 | 135億5857万 | -3.23% | 24.17 | 1.71 |
| 04/15 | 1,320 | 1,350 | 1,320 | 1,340 | -1.47% | 4,800 | 137億6401万 | -1.98% | 24.53 | 1.74 |
| 04/12 | 1,380 | 1,390 | 1,350 | 1,360 | -1.45% | 3,600 | 139億6944万 | -0.58% | 24.9 | 1.76 |
| 04/11 | 1,390 | 1,390 | 1,350 | 1,380 | +0.73% | 4,400 | 141億7487万 | +0.88% | 25.27 | 1.79 |
| 04/10 | 1,350 | 1,390 | 1,350 | 1,370 | +2.24% | 6,800 | 140億7216万 | +0.29% | 25.08 | 1.78 |
| 04/09 | 1,330 | 1,360 | 1,320 | 1,340 | +3.08% | 8,100 | 137億6401万 | -1.76% | 24.53 | 1.74 |
| 04/08 | 1,300 | 1,320 | 1,280 | 1,300 | +2.36% | 9,100 | 133億5314万 | -4.55% | 23.8 | 1.69 |
| 04/05 | 1,300 | 1,330 | 1,270 | 1,270 | -1.55% | 5,000 | 130億4499万 | -6.75% | 23.25 | 1.65 |
| 04/04 | 1,250 | 1,290 | 1,230 | 1,290 | +1.57% | 2,300 | 132億5043万 | -5.22% | 23.62 | 1.67 |
| 04/03 | 1,260 | 1,280 | 1,240 | 1,270 | +1.6% | 1,600 | 130億4499万 | -6.55% | 23.25 | 1.65 |
| 04/02 | 1,220 | 1,250 | 1,200 | 1,250 | 0% | 3,600 | 128億3956万 | -7.89% | 22.89 | 1.62 |
| 04/01 | 1,260 | 1,280 | 1,250 | 1,250 | -3.85% | 3,700 | 128億3956万 | -7.89% | 22.89 | 1.62 |
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。
