ロイヤルホテル（9713）の株価チャート
2013/10/08～2014/03/07
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 |
| 03/07 | 1,820 | 1,830 | 1,800 | 1,830 | +0.55% | 7,100 | 187億9712万 | +1.33% | 33.42 | 2.37 |
| 03/06 | 1,810 | 1,820 | 1,810 | 1,820 | +1.11% | 3,100 | 186億9440万 | +0.66% | 33.24 | 2.36 |
| 03/05 | 1,830 | 1,830 | 1,800 | 1,800 | 0% | 16,700 | 184億8897万 | -0.61% | 32.87 | 2.33 |
| 03/04 | 1,800 | 1,810 | 1,770 | 1,800 | -1.1% | 5,700 | 184億8897万 | -0.72% | 32.87 | 2.33 |
| 03/03 | 1,840 | 1,840 | 1,780 | 1,820 | -1.09% | 15,500 | 186億9440万 | +0.33% | 33.24 | 2.36 |
| 02/28 | 1,850 | 1,860 | 1,830 | 1,840 | -1.08% | 5,300 | 188億9983万 | +1.43% | 33.6 | 2.38 |
| 02/27 | 1,850 | 1,870 | 1,800 | 1,860 | +0.54% | 20,900 | 191億527万 | +2.54% | 33.97 | 2.41 |
| 02/26 | 1,900 | 1,900 | 1,850 | 1,850 | -3.14% | 19,900 | 190億255万 | +1.98% | 33.79 | 2.39 |
| 02/25 | 1,910 | 1,920 | 1,890 | 1,910 | -1.04% | 6,400 | 196億1885万 | +5.18% | 34.88 | 2.47 |
| 02/24 | 1,810 | 1,930 | 1,780 | 1,930 | +6.63% | 20,900 | 198億2428万 | +6.39% | 35.25 | 2.5 |
| 02/21 | 1,790 | 1,810 | 1,760 | 1,810 | +2.84% | 6,100 | 185億9168万 | +0.06% | 33.06 | 2.34 |
| 02/20 | 1,790 | 1,790 | 1,740 | 1,760 | -1.12% | 5,400 | 180億7810万 | -2.76% | 32.14 | 2.28 |
| 02/19 | 1,740 | 1,780 | 1,740 | 1,780 | +2.89% | 4,900 | 182億8353万 | -1.55% | 32.51 | 2.3 |
| 02/18 | 1,730 | 1,760 | 1,730 | 1,730 | +0.58% | 2,200 | 177億6995万 | -4.1% | 31.6 | 2.24 |
| 02/17 | 1,770 | 1,770 | 1,720 | 1,720 | -1.15% | 2,700 | 176億6724万 | -4.55% | 31.41 | 2.23 |
| 02/14 | 1,810 | 1,810 | 1,730 | 1,740 | -3.87% | 6,100 | 178億7267万 | -3.39% | 31.78 | 2.25 |
| 02/13 | 1,840 | 1,840 | 1,800 | 1,810 | -0.55% | 1,900 | 185億9168万 | +0.61% | 33.06 | 2.34 |
| 02/12 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 1,400 | 186億9440万 | +1.39% | 33.24 | 2.36 |
| 02/10 | 1,850 | 1,850 | 1,810 | 1,820 | 0% | 3,800 | 186億9440万 | +1.68% | 33.24 | 2.36 |
| 02/07 | 1,800 | 1,830 | 1,770 | 1,820 | +2.82% | 2,800 | 186億9440万 | +1.96% | 33.24 | 2.36 |
| 02/06 | 1,740 | 1,770 | 1,720 | 1,770 | +1.72% | 2,600 | 181億8082万 | -0.51% | 32.33 | 2.29 |
| 02/05 | 1,750 | 1,770 | 1,710 | 1,740 | -0.57% | 4,800 | 178億7267万 | -1.92% | 31.78 | 2.25 |
| 02/04 | 1,700 | 1,760 | 1,680 | 1,750 | -3.31% | 10,500 | 179億7539万 | -1.07% | 31.96 | 2.26 |
| 02/03 | 1,770 | 1,820 | 1,770 | 1,810 | 0% | 8,200 | 185億9168万 | +2.67% | 33.06 | 2.34 |
| 01/31 | 1,900 | 1,900 | 1,810 | 1,810 | -3.72% | 6,500 | 185億9168万 | +3.08% | 33.06 | 2.34 |
| 01/30 | 1,900 | 1,900 | 1,830 | 1,880 | -1.05% | 8,600 | 193億1070万 | +7.49% | 34.33 | 2.43 |
| 01/29 | 1,860 | 1,990 | 1,860 | 1,900 | +3.26% | 24,700 | 195億1613万 | +9.2% | 34.7 | 2.46 |
| 01/28 | 1,820 | 1,840 | 1,790 | 1,840 | +1.1% | 6,300 | 188億9983万 | +6.36% | 33.6 | 2.38 |
| 01/27 | 1,830 | 1,830 | 1,780 | 1,820 | -0.55% | 6,400 | 186億9440万 | +5.63% | 33.24 | 2.36 |
| 01/24 | 1,810 | 1,840 | 1,810 | 1,830 | -1.08% | 3,800 | 187億9712万 | +6.58% | 33.42 | 2.37 |
| 01/23 | 1,870 | 1,870 | 1,810 | 1,850 | -0.54% | 5,400 | 190億255万 | +8.19% | 33.79 | 2.39 |
| 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。
