ロイヤルホテル（9713）の株価チャート
2015/05/15～2015/10/07
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 |
| 2015 |
| 10/07 | 3,130 | 3,140 | 3,100 | 3,100 | -1.27% | 1,500 | 318億4211万 | -2.79% | - | 2.8 |
| 10/06 | 3,170 | 3,170 | 3,110 | 3,140 | +0.32% | 3,000 | 322億5298万 | -1.97% | - | 2.84 |
| 10/05 | 3,110 | 3,170 | 3,100 | 3,130 | +0.97% | 6,100 | 321億5026万 | -2.7% | - | 2.83 |
| 10/02 | 3,110 | 3,130 | 3,080 | 3,100 | +0.32% | 2,300 | 318億4211万 | -3.85% | - | 2.8 |
| 10/01 | 2,990 | 3,100 | 2,990 | 3,090 | +3.69% | 3,400 | 317億3940万 | -4.16% | - | 2.79 |
| 09/30 | 3,030 | 3,050 | 2,880 | 2,980 | -1.65% | 6,300 | 306億952万 | -7.63% | - | 2.69 |
| 09/29 | 3,070 | 3,070 | 3,020 | 3,030 | -2.88% | 6,600 | 311億2310万 | -6.71% | - | 2.74 |
| 09/28 | 3,170 | 3,170 | 3,010 | 3,120 | -0.64% | 8,600 | 320億4755万 | -4.7% | - | 2.82 |
| 09/25 | 3,150 | 3,190 | 3,110 | 3,140 | +0.64% | 12,800 | 322億5298万 | -4.79% | - | 2.84 |
| 09/24 | 3,050 | 3,260 | 3,050 | 3,120 | -6.59% | 17,000 | 320億4755万 | -5.85% | - | 2.82 |
| 09/18 | 3,230 | 3,340 | 3,200 | 3,340 | +3.41% | 8,100 | 343億731万 | +0.42% | - | 3.02 |
| 09/17 | 3,210 | 3,260 | 3,170 | 3,230 | +1.57% | 5,500 | 331億7743万 | -2.77% | - | 2.92 |
| 09/16 | 3,180 | 3,210 | 3,160 | 3,180 | 0% | 3,500 | 326億6385万 | -4.27% | - | 2.87 |
| 09/15 | 3,200 | 3,220 | 3,160 | 3,180 | -0.63% | 3,400 | 326億6385万 | -4.27% | - | 2.87 |
| 09/14 | 3,230 | 3,240 | 3,200 | 3,200 | -0.93% | 3,600 | 328億6928万 | -3.7% | - | 2.89 |
| 09/11 | 3,210 | 3,290 | 3,180 | 3,230 | 0% | 3,300 | 331億7743万 | -2.97% | - | 2.92 |
| 09/10 | 3,210 | 3,240 | 3,190 | 3,230 | -1.22% | 3,700 | 331億7743万 | -2.83% | - | 2.92 |
| 09/09 | 3,220 | 3,300 | 3,220 | 3,270 | +4.14% | 6,400 | 335億8830万 | -1.57% | - | 2.95 |
| 09/08 | 3,190 | 3,220 | 3,130 | 3,140 | -0.95% | 8,400 | 322億5298万 | -5.31% | - | 2.84 |
| 09/07 | 3,160 | 3,220 | 3,150 | 3,170 | -2.16% | 4,900 | 325億6113万 | -4.26% | - | 2.86 |
| 09/04 | 3,300 | 3,360 | 3,190 | 3,240 | -1.82% | 9,900 | 332億8015万 | -1.94% | - | 2.93 |
| 09/03 | 3,300 | 3,390 | 3,280 | 3,300 | +0.61% | 5,300 | 338億9644万 | +0.24% | - | 2.98 |
| 09/02 | 3,190 | 3,350 | 3,180 | 3,280 | -0.3% | 10,500 | 336億9101万 | +0.12% | - | 2.96 |
| 09/01 | 3,490 | 3,490 | 3,270 | 3,290 | -6% | 15,900 | 337億9373万 | +0.83% | - | 2.97 |
| 08/31 | 3,450 | 3,510 | 3,390 | 3,500 | +1.45% | 8,000 | 359億5078万 | +7.76% | - | 3.16 |
| 08/28 | 3,490 | 3,550 | 3,410 | 3,450 | -0.86% | 12,500 | 354億3719万 | +6.91% | - | 3.12 |
| 08/27 | 3,400 | 3,490 | 3,310 | 3,480 | +5.45% | 18,600 | 357億4534万 | +8.41% | - | 3.14 |
| 08/26 | 3,140 | 3,350 | 3,140 | 3,300 | +6.45% | 17,400 | 338億9644万 | +3.45% | - | 2.98 |
| 08/25 | 2,900 | 3,300 | 2,750 | 3,100 | -1.27% | 39,200 | 318億4211万 | -2.27% | - | 2.8 |
| 08/24 | 3,260 | 3,330 | 3,140 | 3,140 | -11.05% | 44,000 | 322億5298万 | -0.7% | - | 2.84 |
| 08/21 | 3,600 | 3,640 | 3,500 | 3,530 | -4.34% | 30,000 | 362億5892万 | +12.1% | - | 3.19 |
| 08/20 | 3,680 | 3,750 | 3,620 | 3,690 | -0.54% | 22,400 | 379億239万 | +18.27% | - | 3.33 |
| 08/19 | 3,520 | 3,720 | 3,520 | 3,710 | +4.21% | 36,200 | 381億782万 | +20.3% | - | 3.35 |
| 08/18 | 3,420 | 3,580 | 3,420 | 3,560 | +4.71% | 47,200 | 365億6707万 | +16.87% | - | 3.22 |
| 08/17 | 3,240 | 3,410 | 3,210 | 3,400 | +4.29% | 22,800 | 349億2361万 | +12.88% | - | 3.07 |
| 08/14 | 3,250 | 3,300 | 3,230 | 3,260 | +0.93% | 20,400 | 334億8558万 | +9.32% | - | 2.95 |
| 08/13 | 3,160 | 3,250 | 3,160 | 3,230 | +2.22% | 14,700 | 331億7743万 | +9.12% | - | 2.92 |
| 08/12 | 3,150 | 3,240 | 3,150 | 3,160 | -1.86% | 19,000 | 324億5841万 | +7.41% | - | 2.85 |
| 08/11 | 3,290 | 3,350 | 3,200 | 3,220 | -3.59% | 34,800 | 330億7471万 | +9.94% | - | 2.91 |
| 08/10 | 3,180 | 3,440 | 3,130 | 3,340 | +7.05% | 79,900 | 343億731万 | +14.54% | - | 3.02 |
| 08/07 | 3,170 | 3,230 | 3,080 | 3,120 | -1.27% | 29,400 | 320億4755万 | +7.59% | - | 2.82 |
| 08/06 | 3,110 | 3,230 | 3,110 | 3,160 | +0.96% | 41,700 | 324億5841万 | +9.15% | - | 2.85 |
| 08/05 | 3,000 | 3,150 | 3,000 | 3,130 | +3.64% | 37,500 | 321億5026万 | +8.53% | - | 2.83 |
| 08/04 | 3,000 | 3,020 | 2,960 | 3,020 | +1% | 11,300 | 310億2038万 | +5.19% | - | 2.73 |
| 08/03 | 2,960 | 3,000 | 2,950 | 2,990 | +1.36% | 7,400 | 307億1223万 | +4.44% | - | 2.7 |
| 07/31 | 2,940 | 2,960 | 2,900 | 2,950 | +2.08% | 15,200 | 303億137万 | +3.18% | - | 2.67 |
| 07/30 | 2,930 | 2,960 | 2,890 | 2,890 | -2.03% | 6,500 | 296億8507万 | +1.16% | - | 2.61 |
| 07/29 | 2,910 | 2,950 | 2,880 | 2,950 | +0.68% | 6,500 | 303億137万 | +3.22% | - | 2.67 |
| 07/28 | 2,910 | 2,930 | 2,820 | 2,930 | -1.01% | 9,600 | 300億9593万 | +2.48% | - | 2.65 |
| 07/27 | 2,970 | 3,080 | 2,950 | 2,960 | -2.31% | 23,900 | 304億408万 | +3.68% | - | 2.67 |
| 07/24 | 2,960 | 3,100 | 2,950 | 3,030 | +1.68% | 43,700 | 311億2310万 | +6.32% | - | 2.74 |
| 07/23 | 2,900 | 3,050 | 2,820 | 2,980 | +4.56% | 34,500 | 306億952万 | +4.93% | - | 2.69 |
| 07/22 | 2,820 | 2,850 | 2,810 | 2,850 | +0.35% | 5,400 | 292億7420万 | +0.56% | - | 2.57 |
| 07/21 | 2,850 | 2,850 | 2,810 | 2,840 | +0.71% | 2,700 | 291億7149万 | +0.25% | - | 2.57 |
| 07/17 | 2,820 | 2,820 | 2,790 | 2,820 | +0.36% | 3,700 | 289億6605万 | -0.49% | - | 2.55 |
| 07/16 | 2,820 | 2,820 | 2,790 | 2,810 | +1.08% | 6,100 | 288億6334万 | -0.92% | - | 2.54 |
| 07/15 | 2,780 | 2,790 | 2,750 | 2,780 | 0% | 3,700 | 285億5519万 | -2.11% | - | 2.51 |
| 07/14 | 2,750 | 2,800 | 2,730 | 2,780 | +2.96% | 11,800 | 285億5519万 | -2.18% | - | 2.51 |
| 07/13 | 2,690 | 2,720 | 2,650 | 2,700 | +2.27% | 4,700 | 277億3345万 | -5.16% | - | 2.44 |
| 07/10 | 2,700 | 2,720 | 2,620 | 2,640 | -3.3% | 10,200 | 271億1715万 | -7.56% | - | 2.38 |
| 07/09 | 2,600 | 2,740 | 2,500 | 2,730 | -1.09% | 27,100 | 280億4160万 | -4.84% | - | 2.47 |
| 07/08 | 2,860 | 2,860 | 2,700 | 2,760 | -3.16% | 21,900 | 283億4975万 | -4.2% | - | 2.49 |
| 07/07 | 2,930 | 2,940 | 2,840 | 2,850 | -1.38% | 13,200 | 292億7420万 | -1.45% | - | 2.57 |
| 07/06 | 2,890 | 2,920 | 2,880 | 2,890 | -1.7% | 6,400 | 296億8507万 | -0.07% | - | 2.61 |
| 07/03 | 2,960 | 2,970 | 2,920 | 2,940 | -2% | 12,400 | 301億9865万 | +1.73% | - | 2.66 |
| 07/02 | 2,900 | 3,010 | 2,900 | 3,000 | +4.17% | 27,200 | 308億1495万 | +3.95% | - | 2.71 |
| 07/01 | 2,840 | 2,890 | 2,790 | 2,880 | +2.49% | 8,600 | 295億8235万 | +0.07% | - | 2.6 |
| 06/30 | 2,760 | 2,880 | 2,760 | 2,810 | 0% | 8,900 | 288億6334万 | -2.26% | - | 2.54 |
| 06/29 | 2,810 | 2,860 | 2,750 | 2,810 | -2.77% | 9,400 | 288億6334万 | -2.12% | - | 2.54 |
| 06/26 | 2,910 | 2,930 | 2,870 | 2,890 | -0.69% | 5,500 | 296億8507万 | +0.8% | - | 2.61 |
| 06/25 | 2,900 | 2,940 | 2,900 | 2,910 | 0% | 6,400 | 298億9050万 | +1.71% | - | 2.63 |
| 06/24 | 2,950 | 3,000 | 2,910 | 2,910 | -2.02% | 23,200 | 298億9050万 | +1.96% | - | 2.63 |
| 06/23 | 2,890 | 2,970 | 2,840 | 2,970 | +4.58% | 22,000 | 305億680万 | +4.32% | - | 2.68 |
| 06/22 | 2,800 | 2,850 | 2,800 | 2,840 | +0.71% | 7,300 | 291億7149万 | +0.21% | - | 2.57 |
| 06/19 | 2,830 | 2,830 | 2,800 | 2,820 | +0.71% | 8,400 | 289億6605万 | -0.28% | - | 2.55 |
| 06/18 | 2,810 | 2,820 | 2,760 | 2,800 | -0.71% | 7,000 | 287億6062万 | -1.2% | - | 2.53 |
| 06/17 | 2,830 | 2,870 | 2,820 | 2,820 | -0.35% | 3,700 | 289億6605万 | -0.63% | - | 2.55 |
| 06/16 | 2,860 | 2,860 | 2,810 | 2,830 | -1.05% | 8,100 | 290億6877万 | -0.42% | - | 2.56 |
| 06/15 | 2,870 | 2,880 | 2,820 | 2,860 | -0.69% | 7,500 | 293億7692万 | +0.67% | - | 2.58 |
| 06/12 | 2,880 | 2,890 | 2,840 | 2,880 | -0.35% | 4,900 | 295億8235万 | +1.41% | - | 2.6 |
| 06/11 | 2,850 | 2,890 | 2,840 | 2,890 | +1.76% | 5,600 | 296億8507万 | +1.83% | - | 2.61 |
| 06/10 | 2,860 | 2,900 | 2,840 | 2,840 | -2.07% | 7,100 | 291億7149万 | +0.21% | - | 2.57 |
| 06/09 | 2,940 | 2,940 | 2,860 | 2,900 | -1.36% | 6,500 | 297億8778万 | +2.33% | - | 2.62 |
| 06/08 | 2,970 | 2,990 | 2,930 | 2,940 | -0.68% | 8,100 | 301億9865万 | +3.7% | - | 2.66 |
| 06/05 | 3,020 | 3,020 | 2,940 | 2,960 | -2.31% | 14,600 | 304億408万 | +4.3% | - | 2.67 |
| 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 |
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。
