ロイヤルホテル（9713）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/06/15

2016/01/20～2016/06/15

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
2016
06/15	1,950	1,990	1,950	1,960	0%	2,600	201億3243万	-6.71%	7.37	1.42
06/14	1,980	2,010	1,960	1,960	-2.97%	6,000	201億3243万	-7.06%	7.37	1.42
06/13	2,060	2,060	2,020	2,020	-1.94%	2,200	207億4873万	-4.63%	7.59	1.46
06/10	2,050	2,070	2,050	2,060	+0.49%	1,700	211億5960万	-3.01%	7.74	1.49
06/09	2,040	2,070	2,040	2,050	0%	1,200	210億5688万	-3.67%	7.71	1.49
06/08	2,030	2,050	2,030	2,050	+0.49%	2,800	210億5688万	-3.8%	7.71	1.49
06/07	2,060	2,080	2,040	2,040	-0.97%	4,200	209億5416万	-4.45%	7.67	1.48
06/06	2,050	2,090	2,050	2,060	-0.96%	3,200	211億5960万	-3.83%	7.74	1.49
06/03	2,090	2,110	2,080	2,080	-0.48%	4,100	213億6503万	-3.17%	7.82	1.51
06/02	2,120	2,130	2,090	2,090	-1.42%	4,400	214億6775万	-2.93%	7.86	1.52
06/01	2,130	2,130	2,120	2,120	-0.93%	1,100	217億7590万	-1.76%	7.97	1.54
05/31	2,120	2,140	2,120	2,140	+0.94%	900	219億8133万	-0.93%	8.04	1.55
05/30	2,120	2,140	2,120	2,120	0%	2,100	217億7590万	-1.9%	7.97	1.54
05/27	2,120	2,130	2,110	2,120	-0.47%	2,200	217億7590万	-1.99%	7.97	1.54
05/26	2,140	2,140	2,120	2,130	0%	3,000	218億7861万	-1.57%	8.01	1.54
05/25	2,130	2,140	2,130	2,130	0%	1,500	218億7861万	-1.75%	8.01	1.54
05/24	2,150	2,150	2,120	2,130	-1.39%	2,200	218億7861万	-1.98%	8.01	1.54
05/23	2,140	2,160	2,140	2,160	+0.47%	2,500	221億8676万	-0.74%	8.12	1.57
05/20	2,150	2,150	2,130	2,150	0%	900	220億8405万	-1.33%	8.08	1.56
05/19	2,140	2,160	2,140	2,150	+0.47%	1,400	220億8405万	-1.47%	8.08	1.56
05/18	2,140	2,140	2,120	2,140	+0.47%	2,400	219億8133万	-2.06%	8.04	1.55
05/17	2,140	2,150	2,120	2,130	-1.39%	2,700	218億7861万	-2.61%	8.01	1.54
05/16	2,190	2,200	2,150	2,160	-1.37%	2,600	221億8676万	-1.32%	8.12	1.57
05/13	2,180	2,200	2,180	2,190	+0.46%	1,500	224億9491万	+0.05%	8.23	1.59
05/12	2,170	2,180	2,100	2,180	+0.46%	4,800	223億9220万	-0.5%	8.2	1.58
05/11	2,190	2,200	2,170	2,170	-0.91%	1,100	222億8948万	-0.96%	8.16	1.57
05/10	2,160	2,190	2,160	2,190	+1.39%	1,300	224億9491万	-0.23%	8.23	1.59
05/09	2,160	2,190	2,160	2,160	+0.47%	1,600	221億8676万	-1.73%	8.12	1.57
05/06	2,150	2,150	2,130	2,150	+0.94%	2,400	220億8405万	-2.36%	8.08	1.56
05/02	2,130	2,140	2,120	2,130	-0.93%	2,600	218億7861万	-3.58%	8.01	1.54
04/28	2,210	2,210	2,150	2,150	-2.71%	2,900	220億8405万	-3.07%	8.08	1.56
04/27	2,200	2,210	2,190	2,210	0%	1,200	227億34万	-0.72%	8.31	1.6
04/26	2,210	2,240	2,200	2,210	-0.45%	2,400	227億34万	-0.99%	8.31	1.6
04/25	2,250	2,250	2,220	2,220	+0.91%	3,700	228億306万	-0.8%	8.35	1.61
04/22	2,180	2,210	2,180	2,200	+0.46%	1,200	225億9763万	-2%	8.27	1.6
04/21	2,160	2,210	2,150	2,190	+1.39%	3,900	224億9491万	-2.84%	8.23	1.59
04/20	2,170	2,180	2,130	2,160	0%	4,900	221億8676万	-4.55%	8.12	1.57
04/19	2,190	2,190	2,130	2,160	+0.47%	5,100	221億8676万	-5.01%	8.12	1.57
04/18	2,200	2,200	2,150	2,150	-3.59%	5,100	220億8405万	-5.87%	8.08	1.56
04/15	2,250	2,270	2,230	2,230	-0.89%	4,500	229億578万	-2.75%	8.38	1.62
04/14	2,250	2,250	2,230	2,250	+1.35%	2,100	231億1121万	-2.13%	8.46	1.63
04/13	2,220	2,240	2,210	2,220	0%	2,000	228億306万	-3.65%	8.35	1.61
04/12	2,230	2,240	2,210	2,220	0%	1,700	228億306万	-3.98%	8.35	1.61
04/11	2,240	2,240	2,220	2,220	-0.89%	2,700	228億306万	-4.39%	8.35	1.61
04/08	2,170	2,250	2,170	2,240	+2.75%	3,200	230億849万	-4.03%	8.42	1.62
04/07	2,180	2,210	2,170	2,180	0%	2,300	223億9220万	-7%	8.2	1.58
04/06	2,160	2,180	2,150	2,180	+0.46%	2,500	223億9220万	-7.47%	8.2	1.58
04/05	2,230	2,230	2,150	2,170	-2.69%	5,300	222億8948万	-8.28%	8.16	1.57
04/04	2,190	2,240	2,190	2,230	+1.83%	5,900	229億578万	-6.18%	8.38	1.62
04/01	2,260	2,260	2,160	2,190	-3.1%	10,600	224億9491万	-8.14%	8.23	1.59
03/31	2,270	2,280	2,260	2,260	0%	8,600	232億1393万	-5.52%	-	2.04
03/30	2,250	2,290	2,240	2,260	-0.88%	4,200	232億1393万	-5.68%	-	2.04
03/29	2,290	2,300	2,240	2,280	-1.72%	7,200	234億1936万	-5.04%	-	2.06
03/28	2,380	2,390	2,320	2,320	-1.69%	19,300	238億3023万	-3.57%	-	2.1
03/25	2,360	2,380	2,360	2,360	+0.43%	6,000	242億4109万	-2.07%	-	2.13
03/24	2,340	2,370	2,330	2,350	+0.43%	6,400	241億3838万	-2.49%	-	2.12
03/23	2,380	2,410	2,320	2,340	-1.68%	8,100	240億3566万	-2.86%	-	2.11
03/22	2,410	2,450	2,370	2,380	-0.42%	9,600	244億4653万	-1.24%	-	2.15
03/18	2,400	2,420	2,380	2,390	-0.83%	3,500	245億4924万	-0.83%	-	2.16
03/17	2,420	2,470	2,400	2,410	-0.82%	5,900	247億5468万	+0.04%	-	2.18
03/16	2,400	2,450	2,400	2,430	-0.41%	5,100	249億6011万	+0.62%	-	2.2
03/15	2,400	2,440	2,400	2,440	+2.09%	4,700	250億6282万	+0.54%	-	2.2
03/14	2,430	2,460	2,390	2,390	0%	6,100	245億4924万	-2.13%	-	2.16
03/11	2,370	2,420	2,370	2,390	+0.42%	4,300	245億4924万	-2.77%	-	2.16
03/10	2,360	2,400	2,360	2,380	+0.85%	2,500	244億4653万	-3.84%	-	2.15
03/09	2,390	2,390	2,320	2,360	-2.48%	7,800	242億4109万	-5.37%	-	2.13
03/08	2,480	2,480	2,390	2,420	-2.02%	5,800	248億5739万	-3.82%	-	2.19
03/07	2,530	2,540	2,470	2,470	-1.98%	7,500	253億7097万	-2.68%	-	2.23
03/04	2,510	2,530	2,490	2,520	+0.4%	1,800	258億8456万	-1.41%	-	2.28
03/03	2,470	2,540	2,470	2,510	+1.21%	2,200	257億8184万	-2.37%	-	2.27
03/02	2,450	2,520	2,450	2,480	+2.06%	3,000	254億7369万	-4.1%	-	2.24
03/01	2,400	2,440	2,380	2,430	0%	2,200	249億6011万	-6.61%	-	2.2
02/29	2,440	2,460	2,400	2,430	+0.41%	3,200	249億6011万	-7.32%	-	2.2
02/26	2,400	2,480	2,400	2,420	+1.68%	2,500	248億5739万	-8.33%	-	2.19
02/25	2,340	2,400	2,320	2,380	+0.85%	2,800	244億4653万	-10.43%	-	2.15
02/24	2,360	2,380	2,360	2,360	-0.84%	1,400	242億4109万	-11.84%	-	2.13
02/23	2,420	2,450	2,380	2,380	-1.65%	2,400	244億4653万	-11.85%	-	2.15
02/22	2,400	2,450	2,400	2,420	0%	1,900	248億5739万	-11.03%	-	2.19
02/19	2,350	2,470	2,350	2,420	+2.54%	2,200	248億5739万	-11.65%	-	2.19
02/18	2,340	2,420	2,340	2,360	+1.72%	4,000	242億4109万	-14.46%	-	2.13
02/17	2,350	2,390	2,320	2,320	-1.69%	3,900	238億3023万	-16.67%	-	2.1
02/16	2,390	2,500	2,360	2,360	-1.26%	4,200	242億4109万	-15.95%	-	2.13
02/15	2,370	2,550	2,300	2,390	+1.7%	7,100	245億4924万	-15.67%	-	2.16
02/12	2,360	2,380	2,060	2,350	-8.56%	8,600	241億3838万	-17.89%	-	2.12
02/10	2,730	2,730	2,560	2,570	-5.86%	4,000	263億9814万	-11.13%	-	2.32
02/09	2,790	2,790	2,710	2,730	-2.85%	4,600	280億4160万	-6.28%	-	2.47
02/08	2,790	2,850	2,790	2,810	+0.36%	900	288億6334万	-4.03%	-	2.54
02/05	2,800	2,800	2,770	2,800	-0.36%	3,100	287億6062万	-4.76%	-	2.53
02/04	2,840	2,870	2,810	2,810	-1.4%	3,400	288億6334万	-4.87%	-	2.54
02/03	2,890	2,950	2,850	2,850	-1.72%	4,700	292億7420万	-4.07%	-	2.57
02/02	2,970	2,970	2,900	2,900	-2.36%	4,000	297億8778万	-2.78%	-	2.62
02/01	2,950	2,990	2,950	2,970	+1.02%	4,000	305億680万	-0.47%	-	2.68
01/29	2,880	2,950	2,880	2,940	+2.08%	3,800	301億9865万	-1.47%	-	2.66
01/28	2,890	2,900	2,870	2,880	-0.69%	2,000	295億8235万	-3.55%	-	2.6
01/27	2,890	2,910	2,890	2,900	+0.69%	1,300	297億8778万	-3.07%	-	2.62
01/26	2,890	2,930	2,880	2,880	-1.37%	1,100	295億8235万	-3.87%	-	2.6
01/25	2,910	2,930	2,870	2,920	+1.39%	1,900	299億9322万	-2.7%	-	2.64
01/22	2,850	2,890	2,840	2,880	+1.41%	2,600	295億8235万	-4.13%	-	2.6
01/21	2,840	2,890	2,840	2,840	-1.39%	3,300	291億7149万	-5.59%	-	2.57
01/20	2,930	2,930	2,850	2,880	-1.71%	5,600	295億8235万	-4.48%	-	2.6

ロイヤルホテル（9713）の株価チャート

2016/01/20～2016/06/15

株価推移

開示資料

決算

株式

チャート