ロイヤルホテル（9713）の株価チャート

2014/10/07

2014/05/16～2014/10/07

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
10/07	2,030	2,040	2,010	2,010	-0.99%	3,900	206億4601万	-4.92%	7.64	1.77
10/06	2,010	2,040	2,000	2,030	+1%	4,600	208億5145万	-4.06%	7.72	1.79
10/03	2,000	2,020	1,990	2,010	+1.01%	2,600	206億4601万	-5.1%	7.64	1.77
10/02	2,000	2,010	1,980	1,990	-1.49%	8,100	204億4058万	-6.18%	7.57	1.75
10/01	2,040	2,040	2,020	2,020	-1.46%	5,800	207億4873万	-4.9%	7.68	1.78
09/30	2,060	2,070	2,050	2,050	-0.49%	3,700	210億5688万	-3.67%	7.79	1.81
09/29	2,090	2,100	2,050	2,060	-0.96%	5,200	211億5960万	-3.29%	7.83	1.81
09/26	2,060	2,100	2,040	2,080	-1.89%	10,900	213億6503万	-2.44%	7.91	1.83
09/25	2,110	2,120	2,080	2,120	+0.47%	16,100	217億7590万	-0.61%	8.06	1.87
09/24	2,090	2,110	2,090	2,110	+0.48%	8,100	216億7318万	-1.03%	8.02	1.86
09/22	2,120	2,130	2,100	2,100	0%	9,700	215億7046万	-1.41%	7.98	1.85
09/19	2,090	2,110	2,080	2,100	+0.48%	5,800	215億7046万	-1.32%	7.98	1.85
09/18	2,100	2,100	2,060	2,090	-0.95%	8,800	214億6775万	-1.69%	7.95	1.84
09/17	2,110	2,120	2,100	2,110	+0.48%	3,300	216億7318万	-0.52%	8.02	1.86
09/16	2,150	2,160	2,100	2,100	-2.78%	9,200	215億7046万	-0.8%	7.98	1.85
09/12	2,170	2,180	2,150	2,160	-0.46%	4,800	221億8676万	+2.13%	8.21	1.9
09/11	2,190	2,200	2,170	2,170	-0.46%	3,200	222億8948万	+2.6%	8.25	1.91
09/10	2,200	2,200	2,160	2,180	-0.91%	5,500	223億9220万	+3.02%	8.29	1.92
09/09	2,210	2,210	2,170	2,200	+0.46%	3,000	225億9763万	+4.02%	8.36	1.94
09/08	2,190	2,210	2,160	2,190	-0.9%	2,200	224億9491万	+3.55%	8.33	1.93
09/05	2,210	2,230	2,150	2,210	-0.45%	9,300	227億34万	+4.44%	8.4	1.95
09/04	2,260	2,260	2,210	2,220	-1.77%	13,600	228億306万	+4.91%	8.44	1.96
09/03	2,120	2,300	2,120	2,260	+5.12%	36,200	232億1393万	+6.81%	8.59	1.99
09/02	2,130	2,180	2,120	2,150	+1.42%	14,100	220億8405万	+1.61%	8.17	1.89
09/01	2,090	2,130	2,040	2,120	+1.92%	9,600	217億7590万	0%	8.06	1.87
08/29	2,060	2,090	2,050	2,080	0%	2,200	213億6503万	-1.98%	7.91	1.83
08/28	2,070	2,080	2,050	2,080	+0.48%	1,500	213億6503万	-1.93%	7.91	1.83
08/27	2,080	2,100	2,070	2,070	-0.48%	2,100	212億6231万	-2.4%	7.87	1.82
08/26	2,100	2,100	2,050	2,080	-0.95%	4,400	213億6503万	-1.89%	7.91	1.83
08/25	2,130	2,140	2,080	2,100	-0.94%	5,200	215億7046万	-0.85%	7.98	1.85
08/22	2,100	2,130	2,090	2,120	+0.95%	2,100	217億7590万	+0.19%	8.06	1.87
08/21	2,110	2,120	2,100	2,100	-0.47%	1,600	215億7046万	-0.66%	7.98	1.85
08/20	2,110	2,130	2,090	2,110	+0.96%	4,800	216億7318万	-0.09%	8.02	1.86
08/19	2,080	2,120	2,070	2,090	+1.46%	5,100	214億6775万	-0.95%	7.95	1.84
08/18	2,050	2,110	2,040	2,060	+0.49%	7,900	211億5960万	-2.32%	7.83	1.81
08/15	2,040	2,050	2,010	2,050	+0.49%	1,600	210億5688万	-2.84%	7.79	1.81
08/14	1,990	2,040	1,990	2,040	+3.03%	2,000	209億5416万	-3.36%	7.76	1.8
08/13	2,000	2,020	1,950	1,980	-1%	5,900	203億3786万	-6.47%	7.53	1.74
08/12	2,040	2,050	2,000	2,000	-2.91%	11,100	205億4330万	-6.1%	7.6	1.76
08/11	2,030	2,120	2,030	2,060	-4.63%	10,100	211億5960万	-3.38%	7.83	1.81
08/08	2,140	2,160	2,050	2,160	-0.92%	10,100	221億8676万	+1.55%	8.21	1.9
08/07	2,210	2,210	2,150	2,180	+0.46%	2,700	223億9220万	+3.12%	8.29	1.92
08/06	2,190	2,200	2,160	2,170	-0.91%	2,000	222億8948万	+3.38%	8.25	1.91
08/05	2,230	2,270	2,190	2,190	-1.79%	7,300	224億9491万	+5.19%	8.33	1.93
08/04	2,210	2,250	2,190	2,230	+1.83%	4,400	229億578万	+8.04%	8.48	1.96
08/01	2,170	2,220	2,120	2,190	-2.23%	5,800	224億9491万	+7.09%	8.33	1.93
07/31	2,240	2,250	2,200	2,240	0%	5,300	230億849万	+10.45%	8.52	1.97
07/30	2,270	2,290	2,200	2,240	-0.44%	15,600	230億849万	+11.5%	8.52	1.97
07/29	2,210	2,300	2,190	2,250	+3.69%	22,700	231億1121万	+13.07%	8.55	1.98
07/28	2,110	2,210	2,100	2,170	+4.83%	23,300	222億8948万	+10.15%	8.25	1.91
07/25	2,050	2,080	2,050	2,070	0%	2,400	212億6231万	+5.99%	7.87	1.82
07/24	2,040	2,090	2,040	2,070	+1.47%	2,400	212億6231万	+6.7%	7.87	1.82
07/23	2,080	2,090	2,040	2,040	-0.49%	4,200	209億5416万	+5.97%	7.76	1.8
07/22	2,080	2,130	2,050	2,050	+0.49%	8,900	210億5688万	+7.22%	7.79	1.81
07/18	2,030	2,080	2,010	2,040	-0.97%	8,800	209億5416万	+7.42%	7.76	1.8
07/17	2,050	2,080	2,030	2,060	+0.49%	3,500	211億5960万	+9.17%	7.83	1.81
07/16	2,040	2,060	2,020	2,050	-0.97%	5,700	210億5688万	+9.45%	7.79	1.81
07/15	2,050	2,130	2,040	2,070	0%	12,300	212億6231万	+11.41%	7.87	1.82
07/14	2,030	2,080	2,020	2,070	0%	9,100	212億6231万	+12.38%	7.87	1.82
07/11	2,050	2,100	2,020	2,070	-0.96%	13,100	212億6231万	+13.36%	7.87	1.82
07/10	2,160	2,180	2,040	2,090	-4.13%	22,400	214億6775万	+15.47%	7.95	1.84
07/09	2,220	2,340	2,170	2,180	-5.22%	35,100	223億9220万	+21.65%	8.29	1.92
07/08	2,100	2,410	2,080	2,300	+11.65%	87,200	236億2479万	+29.8%	8.74	2.03
07/07	1,960	2,070	1,920	2,060	+6.74%	77,700	211億5960万	+18.05%	7.83	1.81
07/04	1,850	1,930	1,820	1,930	+4.32%	32,500	198億2428万	+11.69%	7.34	1.7
07/03	1,790	1,870	1,790	1,850	+2.78%	49,300	190億255万	+7.75%	7.03	1.63
07/02	1,750	1,810	1,740	1,800	+3.45%	7,200	184億8897万	+5.39%	6.84	1.59
07/01	1,760	1,760	1,730	1,740	-0.57%	1,800	178億7267万	+2.23%	6.61	1.53
06/30	1,750	1,770	1,720	1,750	0%	2,100	179億7539万	+3.12%	6.65	1.54
06/27	1,760	1,760	1,750	1,750	-0.57%	3,600	179億7539万	+3.37%	6.65	1.54
06/26	1,760	1,780	1,740	1,760	-0.56%	3,400	180億7810万	+4.27%	6.69	1.55
06/25	1,750	1,780	1,750	1,770	+0.57%	1,500	181億8082万	+5.23%	6.73	1.56
06/24	1,770	1,780	1,750	1,760	0%	2,400	180億7810万	+5.01%	6.69	1.55
06/23	1,750	1,770	1,750	1,760	+1.15%	4,600	180億7810万	+5.39%	6.69	1.55
06/20	1,730	1,740	1,720	1,740	+0.58%	1,300	178億7267万	+4.57%	6.61	1.53
06/19	1,720	1,750	1,720	1,730	+1.17%	3,100	177億6995万	+4.22%	6.58	1.52
06/18	1,720	1,720	1,710	1,710	0%	2,200	175億6452万	+3.26%	6.5	1.51
06/17	1,720	1,730	1,710	1,710	-1.16%	600	175億6452万	+3.45%	6.5	1.51
06/16	1,720	1,730	1,700	1,730	0%	2,900	177億6995万	+4.91%	6.58	1.52
06/13	1,730	1,730	1,700	1,730	+1.17%	3,100	177億6995万	+5.1%	6.58	1.52
06/12	1,680	1,710	1,670	1,710	+1.79%	5,000	175億6452万	+4.14%	6.5	1.51
06/11	1,680	1,680	1,670	1,680	0%	1,800	172億5637万	+2.44%	6.39	1.48
06/10	1,670	1,680	1,670	1,680	+0.6%	1,000	172億5637万	+2.44%	6.39	1.48
06/09	1,670	1,670	1,670	1,670	+0.6%	300	171億5365万	+1.89%	6.35	1.47
06/06	1,670	1,670	1,650	1,660	+0.61%	1,400	170億5094万	+1.28%	6.31	1.46
06/05	1,680	1,680	1,650	1,650	-0.6%	1,800	169億4822万	+0.61%	6.27	1.45
06/04	1,660	1,670	1,650	1,660	+1.22%	1,600	170億5094万	+1.22%	6.31	1.46
06/03	1,650	1,650	1,640	1,640	0%	1,500	168億4550万	-0.06%	6.23	1.44
06/02	1,640	1,650	1,630	1,640	0%	2,100	168億4550万	-0.18%	6.23	1.44
05/30	1,640	1,640	1,630	1,640	0%	1,100	168億4550万	-0.3%	6.23	1.44
05/29	1,630	1,640	1,620	1,640	+0.61%	1,600	168億4550万	-0.36%	6.23	1.44
05/28	1,630	1,630	1,630	1,630	0%	500	167億4279万	-1.09%	6.2	1.44
05/27	1,640	1,640	1,630	1,630	-0.61%	2,100	167億4279万	-1.21%	6.2	1.44
05/26	1,630	1,640	1,630	1,640	+0.61%	1,900	168億4550万	-0.73%	6.23	1.44
05/23	1,620	1,630	1,620	1,630	+0.62%	1,900	167億4279万	-1.39%	6.2	1.44
05/22	1,610	1,620	1,610	1,620	+0.62%	1,100	166億4007万	-2.06%	6.16	1.43
05/21	1,610	1,620	1,610	1,610	-0.62%	900	165億3735万	-2.66%	6.12	1.42
05/20	1,600	1,620	1,600	1,620	+0.62%	1,400	166億4007万	-2.11%	6.16	1.43
05/19	1,610	1,620	1,610	1,610	-1.23%	3,500	165億3735万	-2.78%	6.12	1.42
05/16	1,640	1,640	1,610	1,630	-0.61%	8,200	167億4279万	-1.57%	6.2	1.44

ロイヤルホテル（9713）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート