ロイヤルホテル（9713）の株価チャート

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	1,900	1,910	1,860	1,860	-2.11%	4,300	191億527万	+9.28%	33.97	2.41
01/21	1,870	1,940	1,870	1,900	+2.7%	18,100	195億1613万	+12.16%	34.7	2.46
01/20	1,820	1,870	1,820	1,850	+2.21%	5,800	190億255万	+9.86%	33.79	2.39
01/17	1,770	1,810	1,770	1,810	-0.55%	7,600	185億9168万	+8%	33.06	2.34
01/16	1,730	1,870	1,720	1,820	+6.43%	12,800	186億9440万	+9.05%	33.24	2.36
01/15	1,700	1,710	1,690	1,710	+1.18%	4,100	175億6452万	+2.89%	31.23	2.21
01/14	1,690	1,700	1,670	1,690	0%	1,700	173億5909万	+1.81%	30.86	2.19
01/10	1,700	1,700	1,670	1,690	+0.6%	1,100	173億5909万	+1.93%	30.86	2.19
01/09	1,680	1,700	1,670	1,680	-1.18%	3,200	172億5637万	+1.45%	30.68	2.17
01/08	1,680	1,710	1,680	1,700	0%	1,500	174億6180万	+2.72%	31.05	2.2
01/07	1,700	1,700	1,690	1,700	0%	3,800	174億6180万	+2.84%	31.05	2.2
01/06	1,680	1,700	1,680	1,700	+0.59%	2,100	174億6180万	+3.03%	31.05	2.2
2013
12/30	1,670	1,700	1,670	1,690	+1.2%	2,700	173億5909万	+2.55%	30.87	2.19
12/27	1,680	1,680	1,660	1,670	+1.21%	2,100	171億5365万	+1.4%	30.5	2.16
12/26	1,650	1,660	1,650	1,650	+2.48%	2,100	169億4822万	+0.18%	30.13	2.14
12/25	1,630	1,630	1,610	1,610	0%	5,100	165億3735万	-2.31%	29.4	2.08
12/24	1,600	1,640	1,600	1,610	-1.23%	7,400	165億3735万	-2.42%	29.4	2.08
12/20	1,640	1,640	1,610	1,630	-0.61%	5,300	167億4279万	-1.39%	29.77	2.11
12/19	1,650	1,660	1,640	1,640	0%	4,200	168億4550万	-0.91%	29.95	2.12
12/18	1,650	1,660	1,640	1,640	-1.8%	4,400	168億4550万	-0.91%	29.95	2.12
12/17	1,670	1,690	1,660	1,670	+0.6%	1,400	171億5365万	+0.97%	30.5	2.16
12/16	1,690	1,700	1,650	1,660	-0.6%	4,200	170億5094万	+0.48%	30.32	2.15
12/13	1,660	1,710	1,660	1,670	+1.21%	5,400	171億5365万	+1.21%	30.5	2.16
12/12	1,650	1,660	1,640	1,650	0%	2,700	169億4822万	+0.12%	30.13	2.14
12/11	1,650	1,660	1,650	1,650	-1.2%	1,700	169億4822万	+0.12%	30.13	2.14
12/10	1,650	1,670	1,640	1,670	+1.21%	2,600	171億5365万	+1.46%	30.5	2.16
12/09	1,640	1,650	1,630	1,650	+0.61%	1,900	169億4822万	+0.43%	30.13	2.14
12/06	1,630	1,640	1,620	1,640	0%	4,200	168億4550万	-0.06%	29.95	2.12
12/05	1,640	1,650	1,630	1,640	-0.61%	3,200	168億4550万	-0.12%	29.95	2.12
12/04	1,660	1,670	1,650	1,650	-0.6%	2,300	169億4822万	+0.49%	30.13	2.14
12/03	1,670	1,710	1,630	1,660	+1.22%	9,300	170億5094万	+1.03%	30.32	2.15
12/02	1,640	1,660	1,640	1,640	0%	1,500	168億4550万	-0.18%	29.95	2.12
11/29	1,650	1,660	1,630	1,640	-0.61%	3,000	168億4550万	-0.24%	29.95	2.12
11/28	1,650	1,680	1,650	1,650	+0.61%	3,900	169億4822万	+0.12%	30.13	2.14
11/27	1,640	1,650	1,630	1,640	+0.61%	2,000	168億4550万	-0.61%	29.95	2.12
11/26	1,670	1,670	1,630	1,630	-1.81%	4,700	167億4279万	-1.39%	29.77	2.11
11/25	1,670	1,670	1,660	1,660	0%	1,700	170億5094万	+0.18%	30.32	2.15
11/22	1,680	1,680	1,660	1,660	-0.6%	2,600	170億5094万	+0.06%	30.32	2.15
11/21	1,660	1,670	1,650	1,670	+0.6%	3,700	171億5365万	+0.6%	30.5	2.16
11/20	1,670	1,680	1,650	1,660	-1.19%	8,300	170億5094万	0%	30.32	2.15
11/19	1,690	1,690	1,660	1,680	0%	2,500	172億5637万	+1.14%	30.68	2.17
11/18	1,680	1,710	1,670	1,680	+0.6%	4,300	172億5637万	+1.08%	30.68	2.17
11/15	1,650	1,680	1,650	1,670	+1.83%	6,100	171億5365万	+0.42%	30.5	2.16
11/14	1,620	1,650	1,610	1,640	+1.23%	2,600	168億4550万	-1.32%	29.95	2.12
11/13	1,620	1,630	1,610	1,620	0%	2,700	166億4007万	-2.47%	29.59	2.1
11/12	1,630	1,630	1,620	1,620	0%	1,900	166億4007万	-2.47%	29.59	2.1
11/11	1,610	1,630	1,610	1,620	+0.62%	3,400	166億4007万	-2.59%	29.59	2.1
11/08	1,640	1,650	1,610	1,610	-1.83%	2,000	165億3735万	-3.48%	29.4	2.08
11/07	1,610	1,640	1,610	1,640	+2.5%	1,200	168億4550万	-2.09%	29.95	2.12
11/06	1,600	1,640	1,590	1,600	0%	2,900	164億3464万	-4.82%	29.22	2.07
11/05	1,600	1,610	1,590	1,600	-0.62%	2,300	164億3464万	-5.33%	29.22	2.07
11/01	1,620	1,650	1,600	1,610	-2.42%	3,100	165億3735万	-5.29%	29.4	2.08
10/31	1,650	1,650	1,630	1,650	0%	1,700	169億4822万	-3.45%	30.13	2.14
10/30	1,670	1,670	1,650	1,650	-1.2%	3,600	169億4822万	-3.96%	30.13	2.14
10/29	1,650	1,670	1,640	1,670	0%	1,600	171億5365万	-3.36%	30.5	2.16
10/28	1,670	1,690	1,650	1,670	0%	1,500	171億5365万	-3.8%	30.5	2.16
10/25	1,730	1,730	1,670	1,670	-3.47%	2,600	171億5365万	-4.24%	30.5	2.16
10/24	1,690	1,730	1,680	1,730	+1.76%	1,600	177億6995万	-1.14%	31.6	2.24
10/23	1,710	1,740	1,700	1,700	-1.16%	1,700	174億6180万	-3.19%	31.05	2.2
10/22	1,740	1,740	1,700	1,720	0%	1,300	176億6724万	-2.6%	31.41	2.23
10/21	1,710	1,760	1,710	1,720	+0.58%	2,600	176億6724万	-3.15%	31.41	2.23
10/18	1,700	1,720	1,690	1,710	+0.59%	2,000	175億6452万	-4.63%	31.23	2.21
10/17	1,670	1,720	1,670	1,700	+1.8%	4,500	174億6180万	-5.56%	31.05	2.2
10/16	1,670	1,690	1,640	1,670	-0.6%	1,700	171億5365万	-7.22%	30.5	2.16
10/15	1,730	1,730	1,680	1,680	-1.18%	2,100	172億5637万	-6.46%	30.68	2.17
10/11	1,730	1,740	1,700	1,700	0%	2,400	174億6180万	-5.08%	31.05	2.2
10/10	1,660	1,720	1,650	1,700	+3.03%	10,700	174億6180万	-4.71%	31.05	2.2
10/09	1,570	1,670	1,570	1,650	+2.48%	3,400	169億4822万	-7.09%	30.13	2.14
10/08	1,590	1,640	1,560	1,610	-1.23%	9,300	165億3735万	-8.99%	29.4	2.08
10/07	1,680	1,680	1,630	1,630	-1.81%	4,700	167億4279万	-7.54%	29.77	2.11
10/04	1,720	1,720	1,660	1,660	-4.6%	9,800	170億5094万	-5.57%	30.32	2.15
10/03	1,750	1,780	1,730	1,740	-2.79%	3,000	178億7267万	-0.57%	31.78	2.25
10/02	1,800	1,830	1,770	1,790	-0.56%	3,800	183億8625万	+2.93%	32.69	2.32
10/01	1,830	1,830	1,790	1,800	-1.64%	3,500	184億8897万	+4.23%	32.87	2.33
09/30	1,860	1,860	1,820	1,830	0%	4,100	187億9712万	+6.77%	33.42	2.37
09/27	1,850	1,890	1,830	1,830	-1.08%	7,400	187億9712万	+7.65%	33.42	2.37
09/26	1,840	1,870	1,840	1,850	-1.07%	12,000	190億255万	+9.79%	33.79	2.39
09/25	1,880	1,910	1,870	1,870	-1.58%	20,600	192億798万	+11.98%	34.15	2.42
09/24	1,880	1,910	1,870	1,900	+1.06%	9,900	195億1613万	+14.87%	34.7	2.46
09/20	1,850	1,890	1,850	1,880	+1.62%	6,100	193億1070万	+14.84%	34.34	2.43
09/19	1,880	1,880	1,840	1,850	+0.54%	11,200	190億255万	+14.2%	33.79	2.39
09/18	1,880	1,880	1,830	1,840	-2.13%	8,100	188億9983万	+14.64%	33.61	2.38
09/17	1,930	1,930	1,810	1,880	-2.59%	22,800	193億1070万	+18.24%	34.34	2.43
09/13	1,950	1,950	1,870	1,930	-2.53%	18,100	198億2428万	+22.77%	35.25	2.5
09/12	2,060	2,060	1,930	1,980	-7.48%	70,800	203億3786万	+27.5%	36.16	2.56
09/11	1,940	2,380	1,920	2,140	+13.83%	166,200	219億8133万	+39.78%	39.08	2.77
09/10	1,800	1,940	1,760	1,880	+10.59%	39,600	193億1070万	+25%	34.34	2.43
09/09	1,650	1,740	1,630	1,700	+8.28%	26,800	174億6180万	+14.4%	31.05	2.2
09/06	1,570	1,580	1,550	1,570	+0.64%	2,200	161億2649万	+6.37%	28.67	2.03
09/05	1,540	1,560	1,530	1,560	+1.96%	4,300	160億2377万	+6.12%	28.49	2.02
09/04	1,520	1,540	1,510	1,530	+1.32%	1,800	157億1562万	+4.51%	27.94	1.98
09/03	1,510	1,540	1,510	1,510	+2.72%	5,000	155億1019万	+3.42%	27.58	1.95
09/02	1,470	1,510	1,470	1,470	+0.68%	2,100	150億9932万	+0.96%	26.85	1.9
08/30	1,490	1,490	1,460	1,460	-2.67%	1,000	149億9661万	+0.34%	26.67	1.89
08/29	1,460	1,500	1,450	1,500	+2.74%	2,600	154億747万	+3.16%	27.4	1.94
08/28	1,440	1,460	1,440	1,460	0%	900	149億9661万	+0.55%	26.67	1.89
08/27	1,490	1,490	1,450	1,460	-2.01%	1,800	149億9661万	+0.48%	26.67	1.89
08/26	1,480	1,490	1,470	1,490	+0.68%	1,100	153億476万	+2.55%	27.21	1.93
08/23	1,480	1,480	1,440	1,480	+0.68%	1,900	152億204万	+1.93%	27.03	1.92
08/22	1,470	1,490	1,460	1,470	+0.68%	700	150億9932万	+1.31%	26.85	1.9

ロイヤルホテル（9713）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート