ロイヤルホテル（9713）の株価チャート
2015/07/10～2015/12/07
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 | ||||||||||
| 12/07 | 3,120 | 3,160 | 3,120 | 3,130 | +0.32% | 3,600 | 321億5026万 | +0.48% | - | 2.83 |
| 12/04 | 3,140 | 3,140 | 3,110 | 3,120 | -0.95% | 4,000 | 320億4755万 | +0.26% | - | 2.82 |
| 12/03 | 3,190 | 3,190 | 3,150 | 3,150 | -2.48% | 3,500 | 323億5570万 | +1.38% | - | 2.85 |
| 12/02 | 3,200 | 3,240 | 3,200 | 3,230 | +1.25% | 5,500 | 331億7743万 | +4.09% | - | 2.92 |
| 12/01 | 3,130 | 3,210 | 3,120 | 3,190 | +1.92% | 6,600 | 327億6656万 | +3% | - | 2.88 |
| 11/30 | 3,110 | 3,150 | 3,110 | 3,130 | +0.32% | 5,000 | 321億5026万 | +1.23% | - | 2.83 |
| 11/27 | 3,140 | 3,160 | 3,100 | 3,120 | -0.32% | 4,200 | 320億4755万 | +0.97% | - | 2.82 |
| 11/26 | 3,120 | 3,150 | 3,090 | 3,130 | +0.32% | 3,800 | 321億5026万 | +1.29% | - | 2.83 |
| 11/25 | 3,170 | 3,170 | 3,110 | 3,120 | -1.27% | 3,900 | 320億4755万 | +0.97% | - | 2.82 |
| 11/24 | 3,090 | 3,160 | 3,060 | 3,160 | +2.27% | 5,800 | 324億5841万 | +2.3% | - | 2.85 |
| 11/20 | 3,110 | 3,110 | 3,090 | 3,090 | -0.64% | 2,300 | 317億3940万 | +0.16% | - | 2.79 |
| 11/19 | 3,130 | 3,130 | 3,080 | 3,110 | -0.64% | 4,800 | 319億4483万 | +0.94% | - | 2.81 |
| 11/18 | 3,150 | 3,150 | 3,130 | 3,130 | 0% | 1,700 | 321億5026万 | +1.76% | - | 2.83 |
| 11/17 | 3,160 | 3,170 | 3,120 | 3,130 | -0.63% | 3,500 | 321億5026万 | +1.89% | - | 2.83 |
| 11/16 | 3,180 | 3,180 | 3,130 | 3,150 | 0% | 5,500 | 323億5570万 | +2.67% | - | 2.85 |
| 11/13 | 3,160 | 3,180 | 3,110 | 3,150 | 0% | 5,300 | 323億5570万 | +2.81% | - | 2.85 |
| 11/12 | 3,240 | 3,240 | 3,140 | 3,150 | -1.56% | 7,900 | 323億5570万 | +2.87% | - | 2.85 |
| 11/11 | 3,140 | 3,230 | 3,100 | 3,200 | +3.23% | 10,200 | 328億6928万 | +4.51% | - | 2.89 |
| 11/10 | 3,050 | 3,120 | 3,050 | 3,100 | +1.64% | 5,400 | 318億4211万 | +1.34% | - | 2.8 |
| 11/09 | 3,030 | 3,060 | 3,030 | 3,050 | +0.99% | 2,100 | 313億2853万 | -0.29% | - | 2.76 |
| 11/06 | 3,030 | 3,060 | 3,020 | 3,020 | +0.33% | 2,500 | 310億2038万 | -1.31% | - | 2.73 |
| 11/05 | 3,020 | 3,040 | 3,000 | 3,010 | -0.33% | 2,400 | 309億1767万 | -1.6% | - | 2.72 |
| 11/04 | 3,050 | 3,050 | 3,000 | 3,020 | -0.66% | 3,100 | 310億2038万 | -1.31% | - | 2.73 |
| 11/02 | 3,050 | 3,100 | 3,030 | 3,040 | -0.33% | 7,200 | 312億2582万 | -0.78% | - | 2.75 |
| 10/30 | 3,020 | 3,050 | 3,010 | 3,050 | +0.33% | 1,700 | 313億2853万 | -0.59% | - | 2.76 |
| 10/29 | 3,050 | 3,060 | 3,040 | 3,040 | +1% | 1,800 | 312億2582万 | -0.98% | - | 2.75 |
| 10/28 | 3,040 | 3,040 | 3,010 | 3,010 | -1.31% | 1,800 | 309億1767万 | -2.34% | - | 2.72 |
| 10/27 | 3,060 | 3,060 | 3,030 | 3,050 | -0.97% | 4,100 | 313億2853万 | -1.33% | - | 2.76 |
| 10/26 | 3,110 | 3,110 | 3,050 | 3,080 | +0.98% | 2,100 | 316億3668万 | -0.52% | - | 2.78 |
| 10/23 | 3,090 | 3,100 | 3,050 | 3,050 | -0.97% | 3,700 | 313億2853万 | -1.61% | - | 2.76 |
| 10/22 | 3,130 | 3,130 | 3,070 | 3,080 | -1.91% | 3,100 | 316億3668万 | -0.84% | - | 2.78 |
| 10/21 | 3,100 | 3,150 | 3,070 | 3,140 | +0.96% | 7,600 | 322億5298万 | +0.9% | - | 2.84 |
| 10/20 | 3,090 | 3,130 | 3,070 | 3,110 | +0.32% | 3,900 | 319億4483万 | -0.19% | - | 2.81 |
| 10/19 | 3,060 | 3,100 | 3,020 | 3,100 | +1.31% | 5,900 | 318億4211万 | -0.7% | - | 2.8 |
| 10/16 | 3,010 | 3,080 | 3,010 | 3,060 | +2% | 2,800 | 314億3125万 | -2.05% | - | 2.76 |
| 10/15 | 2,980 | 3,030 | 2,960 | 3,000 | +0.33% | 3,700 | 308億1495万 | -4.09% | - | 2.71 |
| 10/14 | 3,020 | 3,020 | 2,980 | 2,990 | -0.99% | 3,400 | 307億1223万 | -4.72% | - | 2.7 |
| 10/13 | 3,030 | 3,040 | 3,020 | 3,020 | -0.33% | 2,000 | 310億2038万 | -4.13% | - | 2.73 |
| 10/09 | 3,050 | 3,080 | 3,030 | 3,030 | -0.66% | 2,600 | 311億2310万 | -4.14% | - | 2.74 |
| 10/08 | 3,100 | 3,110 | 3,040 | 3,050 | -1.61% | 3,500 | 313億2853万 | -3.82% | - | 2.76 |
| 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 |
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。
