ロイヤルホテル（9713）の株価チャート

2015/06/04

2015/01/08～2015/06/04

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
2015
06/04	2,980	3,090	2,980	3,030	-0.33%	25,600	311億2310万	+6.65%	-	2.74
06/03	2,850	3,050	2,850	3,040	+6.67%	65,100	312億2582万	+7.57%	-	2.75
06/02	2,840	2,860	2,820	2,850	+0.71%	11,400	292億7420万	+1.86%	-	2.57
06/01	2,800	2,840	2,790	2,830	0%	4,900	290億6877万	+1.95%	-	2.56
05/29	2,780	2,880	2,780	2,830	+0.71%	11,400	290億6877万	+2.72%	-	2.56
05/28	2,810	2,850	2,800	2,810	+0.36%	13,800	288億6334万	+2.78%	-	2.54
05/27	2,740	2,930	2,720	2,800	+2.94%	36,200	287億6062万	+3.24%	-	2.53
05/26	2,710	2,720	2,690	2,720	+0.37%	7,300	279億3889万	+1.15%	-	2.46
05/25	2,700	2,740	2,700	2,710	-1.09%	10,100	278億3617万	+1.46%	-	2.45
05/22	2,750	2,760	2,650	2,740	0%	9,400	281億4432万	+3.44%	-	2.48
05/21	2,750	2,800	2,700	2,740	+0.37%	20,000	281億4432万	+4.42%	-	2.48
05/20	2,610	2,790	2,590	2,730	+3.41%	50,200	280億4160万	+5%	-	2.47
05/19	2,670	2,670	2,570	2,640	-1.86%	37,400	271億1715万	+2.48%	-	2.39
05/18	2,670	2,780	2,650	2,690	-9.43%	58,700	276億3074万	+5.16%	-	2.43
05/15	2,910	2,990	2,900	2,970	+2.77%	29,600	305億680万	+17.02%	-	2.68
05/14	2,890	2,930	2,870	2,890	-1.03%	12,800	296億8507万	+15.23%	-	2.61
05/13	2,820	2,930	2,790	2,920	+3.55%	25,500	299億9322万	+17.84%	-	2.64
05/12	2,830	2,850	2,780	2,820	-0.7%	16,300	289億6605万	+15.29%	-	2.55
05/11	2,860	2,860	2,810	2,840	+0.71%	16,200	291億7149万	+17.5%	-	2.57
05/08	2,800	2,870	2,800	2,820	+1.08%	25,400	289億6605万	+18.19%	-	2.55
05/07	2,780	2,990	2,770	2,790	-1.41%	65,500	286億5790万	+18.32%	-	2.52
05/01	2,890	2,920	2,740	2,830	-3.41%	76,500	290億6877万	+21.41%	-	2.56
04/30	2,900	2,960	2,890	2,930	-3.3%	55,000	300億9593万	+27.28%	-	2.65
04/28	2,970	3,040	2,850	3,030	0%	254,400	311億2310万	+33.48%	-	2.74
04/27	2,700	3,150	2,700	3,030	+14.77%	1,101,700	311億2310万	+35.51%	-	2.74
04/24	2,340	2,710	2,340	2,640	+11.86%	235,600	271億1715万	+19.95%	-	2.39
04/23	2,300	2,360	2,300	2,360	+2.61%	24,500	242億4109万	+8.06%	-	2.13
04/22	2,290	2,310	2,290	2,300	+0.44%	5,800	236億2479万	+5.6%	-	2.08
04/21	2,320	2,320	2,260	2,290	-1.29%	9,500	235億2208万	+5.34%	-	2.07
04/20	2,250	2,340	2,250	2,320	+3.11%	26,900	238億3023万	+6.91%	-	2.1
04/17	2,250	2,280	2,210	2,250	+0.9%	13,000	231億1121万	+3.93%	-	2.03
04/16	2,260	2,290	2,220	2,230	-1.33%	12,100	229億578万	+3.15%	-	2.01
04/15	2,160	2,340	2,140	2,260	+4.63%	52,700	232億1393万	+4.53%	-	2.04
04/14	2,160	2,160	2,120	2,160	+1.41%	7,200	221億8676万	0%	-	1.95
04/13	2,130	2,160	2,120	2,130	+0.47%	7,100	218億7861万	-1.48%	-	1.92
04/10	2,150	2,160	2,120	2,120	-1.4%	8,200	217億7590万	-2.21%	-	1.92
04/09	2,160	2,170	2,120	2,150	-1.38%	13,300	220億8405万	-1.06%	-	1.94
04/08	2,200	2,200	2,160	2,180	-0.91%	5,600	223億9220万	+0.09%	-	1.97
04/07	2,240	2,240	2,160	2,200	-0.9%	9,100	225億9763万	+0.82%	-	1.99
04/06	2,160	2,240	2,160	2,220	+4.23%	21,400	228億306万	+1.56%	-	2.01
04/03	2,110	2,190	2,100	2,130	+0.95%	12,800	218億7861万	-2.74%	-	1.92
04/02	2,100	2,120	2,080	2,110	+0.48%	3,200	216億7318万	-3.96%	-	1.91
04/01	2,080	2,100	2,060	2,100	+0.96%	4,900	215億7046万	-4.81%	-	1.9
03/31	2,120	2,120	2,070	2,080	-1.42%	5,500	213億6503万	-6.14%	7.91	1.83
03/30	2,130	2,140	2,090	2,110	0%	5,800	216億7318万	-5.25%	8.02	1.86
03/27	2,080	2,170	2,080	2,110	0%	13,100	216億7318万	-5.51%	8.02	1.86
03/26	2,110	2,140	2,110	2,110	-1.4%	17,800	216億7318万	-5.68%	8.02	1.86
03/25	2,160	2,170	2,140	2,140	-0.93%	7,900	219億8133万	-4.51%	8.14	1.89
03/24	2,170	2,170	2,140	2,160	-0.46%	9,900	221億8676万	-3.74%	8.21	1.9
03/23	2,210	2,210	2,170	2,170	-1.81%	10,200	222億8948万	-3.34%	8.25	1.91
03/20	2,210	2,210	2,180	2,210	0%	2,700	227億34万	-1.6%	8.4	1.95
03/19	2,200	2,210	2,170	2,210	+0.45%	7,500	227億34万	-1.47%	8.4	1.95
03/18	2,210	2,210	2,170	2,200	0%	7,200	225億9763万	-1.7%	8.36	1.94
03/17	2,200	2,220	2,170	2,200	+0.92%	7,600	225億9763万	-1.48%	8.36	1.94
03/16	2,170	2,200	2,120	2,180	0%	15,100	223億9220万	-2.2%	8.29	1.92
03/13	2,200	2,240	2,160	2,180	-1.8%	13,500	223億9220万	-2.07%	8.29	1.92
03/12	2,250	2,260	2,210	2,220	-0.45%	4,400	228億306万	-0.13%	8.44	1.96
03/11	2,210	2,250	2,190	2,230	+0.9%	2,800	229億578万	+0.54%	8.48	1.96
03/10	2,260	2,280	2,170	2,210	-2.21%	12,800	227億34万	0%	8.4	1.95
03/09	2,250	2,280	2,240	2,260	0%	5,000	232億1393万	+2.26%	8.59	1.99
03/06	2,280	2,280	2,250	2,260	-0.88%	6,300	232億1393万	+2.36%	8.59	1.99
03/05	2,280	2,300	2,270	2,280	0%	5,000	234億1936万	+3.4%	8.67	2.01
03/04	2,260	2,320	2,250	2,280	-0.87%	7,700	234億1936万	+3.4%	8.67	2.01
03/03	2,340	2,340	2,280	2,300	-0.86%	5,000	236億2479万	+4.36%	8.74	2.03
03/02	2,290	2,330	2,290	2,320	+1.31%	9,300	238億3023万	+5.6%	8.82	2.04
02/27	2,330	2,330	2,260	2,290	-2.14%	11,100	235億2208万	+4.76%	8.71	2.02
02/26	2,350	2,360	2,280	2,340	-0.43%	12,700	240億3566万	+7.49%	8.9	2.06
02/25	2,360	2,360	2,320	2,350	0%	18,800	241億3838万	+8.65%	8.93	2.07
02/24	2,250	2,360	2,250	2,350	+3.98%	41,400	241億3838万	+9.35%	8.93	2.07
02/23	2,240	2,300	2,230	2,260	+2.26%	29,700	232億1393万	+5.95%	8.59	1.99
02/20	2,180	2,230	2,180	2,210	0%	12,700	227億34万	+4.25%	8.4	1.95
02/19	2,240	2,270	2,180	2,210	-0.45%	22,500	227億34万	+4.84%	8.4	1.95
02/18	2,180	2,220	2,180	2,220	+1.83%	10,900	228億306万	+5.82%	8.44	1.96
02/17	2,190	2,200	2,160	2,180	-0.91%	5,500	223億9220万	+4.41%	8.29	1.92
02/16	2,130	2,210	2,120	2,200	+3.29%	17,500	225億9763万	+5.82%	8.36	1.94
02/13	2,100	2,150	2,100	2,130	+2.4%	9,500	218億7861万	+2.9%	8.1	1.88
02/12	2,080	2,110	2,060	2,080	0%	7,100	213億6503万	+0.78%	7.91	1.83
02/10	2,090	2,100	2,070	2,080	-0.95%	2,600	213億6503万	+0.97%	7.91	1.83
02/09	2,120	2,120	2,070	2,100	-0.47%	2,900	215億7046万	+2.14%	7.98	1.85
02/06	2,110	2,110	2,100	2,110	+0.48%	3,600	216億7318万	+2.93%	8.02	1.86
02/05	2,100	2,150	2,090	2,100	0%	5,100	215億7046万	+2.69%	7.98	1.85
02/04	2,060	2,150	2,060	2,100	+3.45%	11,200	215億7046万	+2.94%	7.98	1.85
02/03	2,220	2,220	2,000	2,030	-8.14%	35,100	208億5145万	-0.2%	7.72	1.79
02/02	2,160	2,210	2,160	2,210	+0.45%	5,700	227億34万	+8.81%	8.4	1.95
01/30	2,230	2,250	2,200	2,200	0%	6,900	225億9763万	+8.8%	8.36	1.94
01/29	2,210	2,270	2,180	2,200	-3.51%	15,400	225億9763万	+9.24%	8.36	1.94
01/28	2,210	2,290	2,180	2,280	+1.33%	22,400	234億1936万	+13.72%	8.67	2.01
01/27	2,160	2,270	2,100	2,250	+5.63%	26,400	231億1121万	+13.01%	8.55	1.98
01/26	2,200	2,230	2,120	2,130	+3.9%	67,900	218億7861万	+7.68%	8.1	1.88
01/23	2,060	2,100	2,030	2,050	-0.49%	29,800	210億5688万	+4.06%	7.79	1.81
01/22	1,980	2,060	1,980	2,060	+3.52%	18,900	211億5960万	+4.78%	7.83	1.81
01/21	1,990	2,000	1,950	1,990	-0.5%	8,700	204億4058万	+1.43%	7.57	1.75
01/20	1,920	2,000	1,920	2,000	+3.09%	9,200	205億4330万	+2.04%	7.6	1.76
01/19	1,920	1,940	1,920	1,940	+0.52%	3,200	199億2700万	-1.02%	7.38	1.71
01/16	1,930	1,950	1,900	1,930	0%	2,300	198億2428万	-1.63%	7.34	1.7
01/15	1,930	1,940	1,930	1,930	-1.03%	1,700	198億2428万	-1.73%	7.34	1.7
01/14	1,960	1,960	1,930	1,950	-0.51%	3,400	200億2972万	-0.86%	7.41	1.72
01/13	1,960	1,960	1,940	1,960	0%	2,300	201億3243万	-0.46%	7.45	1.73
01/09	1,980	1,990	1,960	1,960	-1.01%	4,200	201億3243万	-0.46%	7.45	1.73
01/08	1,970	1,990	1,970	1,980	+0.51%	3,000	203億3786万	+0.61%	7.53	1.74

ロイヤルホテル（9713）の株価チャート

2015/01/08～2015/06/04

株価推移

開示資料

決算

株式

チャート