ロイヤルホテル（9713）の株価チャート
2016/04/12～2016/09/06
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 | ||||||||||
| 09/06 | 1,970 | 1,980 | 1,970 | 1,970 | 0% | 3,300 | 202億3515万 | +3.63% | 7.41 | 1.43 |
| 09/05 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 1,600 | 202億3515万 | +3.9% | 7.41 | 1.43 |
| 09/02 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 2,400 | 201億3243万 | +3.7% | 7.37 | 1.42 |
| 09/01 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 2,900 | 200億2972万 | +3.45% | 7.33 | 1.41 |
| 08/31 | 1,910 | 1,940 | 1,910 | 1,940 | +1.04% | 1,000 | 199億2700万 | +3.19% | 7.29 | 1.41 |
| 08/30 | 1,900 | 1,920 | 1,900 | 1,920 | 0% | 1,400 | 197億2157万 | +2.35% | 7.22 | 1.39 |
| 08/29 | 1,940 | 1,950 | 1,910 | 1,920 | -1.03% | 2,600 | 197億2157万 | +2.56% | 7.22 | 1.39 |
| 08/26 | 1,950 | 1,970 | 1,930 | 1,940 | -1.02% | 2,400 | 199億2700万 | +3.8% | 7.29 | 1.41 |
| 08/25 | 1,960 | 1,970 | 1,960 | 1,960 | +0.51% | 1,100 | 201億3243万 | +5.09% | 7.37 | 1.42 |
| 08/24 | 1,940 | 1,960 | 1,940 | 1,950 | +0.52% | 900 | 200億2972万 | +4.95% | 7.33 | 1.41 |
| 08/23 | 1,970 | 1,970 | 1,930 | 1,940 | 0% | 2,100 | 199億2700万 | +4.75% | 7.29 | 1.41 |
| 08/22 | 1,940 | 1,990 | 1,940 | 1,940 | +1.04% | 6,600 | 199億2700万 | +5.04% | 7.29 | 1.41 |
| 08/19 | 1,850 | 1,950 | 1,850 | 1,920 | +3.78% | 7,500 | 197億2157万 | +4.23% | 7.22 | 1.39 |
| 08/18 | 1,870 | 1,870 | 1,850 | 1,850 | 0% | 1,800 | 190億255万 | +0.6% | 6.95 | 1.34 |
| 08/17 | 1,860 | 1,870 | 1,840 | 1,850 | -1.07% | 4,200 | 190億255万 | +0.65% | 6.95 | 1.34 |
| 08/16 | 1,870 | 1,880 | 1,860 | 1,870 | -0.53% | 2,100 | 192億798万 | +1.85% | 7.03 | 1.36 |
| 08/15 | 1,900 | 1,910 | 1,880 | 1,880 | -1.05% | 3,100 | 193億1070万 | +2.45% | 7.07 | 1.36 |
| 08/12 | 1,900 | 1,930 | 1,900 | 1,900 | +0.53% | 4,000 | 195億1613万 | +3.71% | 7.14 | 1.38 |
| 08/10 | 1,880 | 1,910 | 1,860 | 1,890 | +1.61% | 4,300 | 194億1342万 | +3.39% | 7.1 | 1.37 |
| 08/09 | 1,830 | 1,860 | 1,830 | 1,860 | +1.64% | 2,900 | 191億527万 | +1.81% | 6.99 | 1.35 |
| 08/08 | 1,820 | 1,840 | 1,820 | 1,830 | +0.55% | 2,000 | 187億9712万 | +0.11% | 6.88 | 1.33 |
| 08/05 | 1,820 | 1,840 | 1,820 | 1,820 | -0.55% | 2,100 | 186億9440万 | -0.55% | 6.84 | 1.32 |
| 08/04 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 1,000 | 187億9712万 | 0% | 6.88 | 1.33 |
| 08/03 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 1,800 | 186億9440万 | -0.6% | 6.84 | 1.32 |
| 08/02 | 1,830 | 1,860 | 1,830 | 1,840 | 0% | 2,000 | 188億9983万 | +0.49% | 6.92 | 1.33 |
| 08/01 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 2,200 | 188億9983万 | +0.49% | 6.92 | 1.33 |
| 07/29 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 1,700 | 187億9712万 | -0.16% | 6.88 | 1.33 |
| 07/28 | 1,820 | 1,850 | 1,820 | 1,830 | 0% | 2,000 | 187億9712万 | -0.49% | 6.88 | 1.33 |
| 07/27 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 3,200 | 187億9712万 | -0.76% | 6.88 | 1.33 |
| 07/26 | 1,830 | 1,830 | 1,820 | 1,830 | -0.54% | 1,900 | 187億9712万 | -1.03% | 6.88 | 1.33 |
| 07/25 | 1,820 | 1,850 | 1,820 | 1,840 | +0.55% | 1,000 | 188億9983万 | -0.81% | 6.92 | 1.33 |
| 07/22 | 1,830 | 1,840 | 1,830 | 1,830 | -1.08% | 2,400 | 187億9712万 | -1.61% | 6.88 | 1.33 |
| 07/21 | 1,810 | 1,850 | 1,810 | 1,850 | +3.35% | 5,900 | 190億255万 | -0.75% | 6.95 | 1.34 |
| 07/20 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 2,200 | 183億8625万 | -4.23% | 6.73 | 1.3 |
| 07/19 | 1,800 | 1,800 | 1,780 | 1,800 | 0% | 4,000 | 184億8897万 | -4.05% | 6.77 | 1.31 |
| 07/15 | 1,820 | 1,830 | 1,790 | 1,800 | -1.1% | 4,000 | 184億8897万 | -4.46% | 6.77 | 1.31 |
| 07/14 | 1,840 | 1,840 | 1,820 | 1,820 | -1.09% | 3,400 | 186億9440万 | -3.96% | 6.84 | 1.32 |
| 07/13 | 1,850 | 1,850 | 1,830 | 1,840 | +1.1% | 1,900 | 188億9983万 | -3.36% | 6.92 | 1.33 |
| 07/12 | 1,820 | 1,840 | 1,810 | 1,820 | 0% | 3,400 | 186億9440万 | -4.81% | 6.84 | 1.32 |
| 07/11 | 1,830 | 1,860 | 1,820 | 1,820 | -0.55% | 3,000 | 186億9440万 | -5.26% | 6.84 | 1.32 |
| 07/08 | 1,800 | 1,880 | 1,800 | 1,830 | +1.1% | 2,000 | 187億9712万 | -5.23% | 6.88 | 1.33 |
| 07/07 | 1,800 | 1,830 | 1,800 | 1,810 | 0% | 1,700 | 185億9168万 | -6.75% | 6.8 | 1.31 |
| 07/06 | 1,850 | 1,860 | 1,800 | 1,810 | -2.16% | 2,300 | 185億9168万 | -7.27% | 6.8 | 1.31 |
| 07/05 | 1,870 | 1,870 | 1,850 | 1,850 | -2.12% | 1,800 | 190億255万 | -5.8% | 6.95 | 1.34 |
| 07/04 | 1,880 | 1,930 | 1,880 | 1,890 | +1.07% | 2,400 | 194億1342万 | -4.35% | 7.1 | 1.37 |
| 07/01 | 1,840 | 1,900 | 1,840 | 1,870 | +1.63% | 2,300 | 192億798万 | -5.79% | 7.03 | 1.36 |
| 06/30 | 1,860 | 1,890 | 1,810 | 1,840 | -0.54% | 4,900 | 188億9983万 | -7.77% | 6.92 | 1.33 |
| 06/29 | 1,840 | 1,870 | 1,830 | 1,850 | +1.65% | 2,100 | 190億255万 | -7.82% | 6.95 | 1.34 |
| 06/28 | 1,810 | 1,850 | 1,750 | 1,820 | -1.09% | 4,200 | 186億9440万 | -9.81% | 6.84 | 1.32 |
| 06/27 | 1,870 | 1,870 | 1,840 | 1,840 | -2.13% | 3,800 | 188億9983万 | -9.36% | 6.92 | 1.33 |
| 06/24 | 1,960 | 1,970 | 1,840 | 1,880 | -5.05% | 6,400 | 193億1070万 | -7.98% | 7.07 | 1.36 |
| 06/23 | 1,930 | 1,980 | 1,930 | 1,980 | +1.54% | 1,400 | 203億3786万 | -3.6% | 7.44 | 1.44 |
| 06/22 | 1,960 | 1,990 | 1,950 | 1,950 | -0.51% | 2,400 | 200億2972万 | -5.39% | 7.33 | 1.41 |
| 06/21 | 1,970 | 1,980 | 1,960 | 1,960 | -1.51% | 1,300 | 201億3243万 | -5.22% | 7.37 | 1.42 |
| 06/20 | 1,990 | 1,990 | 1,980 | 1,990 | +1.53% | 1,600 | 204億4058万 | -4.1% | 7.48 | 1.44 |
| 06/17 | 1,930 | 1,980 | 1,930 | 1,960 | +1.03% | 2,400 | 201億3243万 | -5.86% | 7.37 | 1.42 |
| 06/16 | 1,990 | 2,020 | 1,940 | 1,940 | -1.02% | 5,500 | 199億2700万 | -7.22% | 7.29 | 1.41 |
| 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 |
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。
