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

2017/01/05

2016/08/08～2017/01/05

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
2017
01/05	2,140	2,160	2,120	2,130	+0.47%	6,400	218億7861万	+3.1%	8.01	1.54
01/04	2,170	2,170	2,120	2,120	-0.47%	4,000	217億7590万	+2.91%	7.97	1.54
2016
12/30	2,080	2,150	2,080	2,130	+1.91%	10,700	218億7861万	+3.75%	8.01	1.54
12/29	2,060	2,110	2,050	2,090	+1.46%	9,000	214億6775万	+2.15%	7.86	1.52
12/28	2,040	2,090	2,040	2,060	+0.49%	4,100	211億5960万	+0.88%	7.74	1.49
12/27	2,060	2,070	2,020	2,050	-0.49%	9,900	210億5688万	+0.54%	7.71	1.49
12/26	2,060	2,100	2,040	2,060	0%	4,400	211億5960万	+1.13%	7.74	1.49
12/22	2,090	2,090	2,040	2,060	-1.44%	6,100	211億5960万	+1.28%	7.74	1.49
12/21	2,120	2,130	2,080	2,090	-1.42%	7,500	214億6775万	+2.85%	7.86	1.52
12/20	2,130	2,170	2,110	2,120	-1.85%	10,900	217億7590万	+4.54%	7.97	1.54
12/19	2,190	2,200	2,160	2,160	-1.37%	6,300	221億8676万	+6.77%	8.12	1.57
12/16	2,190	2,240	2,170	2,190	+1.39%	17,600	224億9491万	+8.63%	8.23	1.59
12/15	2,080	2,180	2,080	2,160	+4.35%	20,800	221億8676万	+7.78%	8.12	1.57
12/14	2,020	2,070	2,020	2,070	+2.99%	18,300	212億6231万	+3.86%	7.78	1.5
12/13	2,050	2,060	2,000	2,010	-2.43%	6,800	206億4601万	+1.21%	7.56	1.46
12/12	2,040	2,070	2,030	2,060	+0.98%	10,500	211億5960万	+3.99%	7.74	1.49
12/09	2,060	2,080	2,030	2,040	-0.49%	6,800	209億5416万	+3.34%	7.67	1.48
12/08	2,000	2,070	2,000	2,050	+2.5%	5,900	210億5688万	+4.11%	7.71	1.49
12/07	1,980	2,000	1,980	2,000	+1.01%	3,400	205億4330万	+1.83%	7.52	1.45
12/06	1,990	2,000	1,970	1,980	-1%	6,200	203億3786万	+1.02%	7.44	1.44
12/05	2,020	2,020	1,990	2,000	0%	1,700	205億4330万	+2.15%	7.52	1.45
12/02	2,000	2,030	1,990	2,000	0%	7,000	205億4330万	+2.35%	7.52	1.45
12/01	2,020	2,020	2,000	2,000	-0.5%	3,800	205億4330万	+2.56%	7.52	1.45
11/30	2,020	2,020	2,000	2,010	+0.5%	2,400	206億4601万	+3.29%	7.56	1.46
11/29	1,980	2,010	1,970	2,000	+1.01%	9,000	205億4330万	+2.99%	7.52	1.45
11/28	1,970	1,980	1,960	1,980	+1.02%	1,900	203億3786万	+2.06%	7.44	1.44
11/25	1,970	1,990	1,960	1,960	0%	3,200	201億3243万	+1.14%	7.37	1.42
11/24	1,980	1,990	1,960	1,960	-1.01%	5,000	201億3243万	+1.14%	7.37	1.42
11/22	1,990	2,000	1,970	1,980	0%	4,600	203億3786万	+2.27%	7.44	1.44
11/21	2,000	2,000	1,980	1,980	-1%	1,400	203億3786万	+2.38%	7.44	1.44
11/18	2,000	2,000	1,970	2,000	0%	2,600	205億4330万	+3.52%	7.52	1.45
11/17	2,010	2,020	2,000	2,000	-0.5%	1,400	205億4330万	+3.73%	7.52	1.45
11/16	2,000	2,030	2,000	2,010	+1.01%	4,700	206億4601万	+4.36%	7.56	1.46
11/15	1,990	1,990	1,980	1,990	0%	1,200	204億4058万	+3.48%	7.48	1.44
11/14	1,970	2,000	1,960	1,990	+1.02%	5,500	204億4058万	+3.59%	7.48	1.44
11/11	1,920	1,970	1,920	1,970	+3.68%	4,100	202億3515万	+2.66%	7.41	1.43
11/10	1,910	1,910	1,880	1,900	+1.06%	1,600	195億1613万	-0.94%	7.14	1.38
11/09	1,910	1,910	1,850	1,880	-0.53%	3,100	193億1070万	-2.08%	7.07	1.36
11/08	1,910	1,910	1,890	1,890	0%	800	194億1342万	-1.72%	7.1	1.37
11/07	1,900	1,910	1,890	1,890	0%	1,400	194億1342万	-1.82%	7.1	1.37
11/04	1,900	1,910	1,880	1,890	-1.05%	2,600	194億1342万	-1.97%	7.1	1.37
11/02	1,920	1,920	1,900	1,910	-0.52%	2,100	196億1885万	-1.04%	7.18	1.39
11/01	1,910	1,920	1,910	1,920	+0.52%	800	197億2157万	-0.78%	7.22	1.39
10/31	1,900	1,920	1,900	1,910	-0.52%	1,500	196億1885万	-1.44%	7.18	1.39
10/28	1,900	1,920	1,890	1,920	+1.05%	1,600	197億2157万	-1.03%	7.22	1.39
10/27	1,910	1,910	1,890	1,900	-0.52%	2,200	195億1613万	-2.16%	7.14	1.38
10/26	1,900	1,910	1,900	1,910	0%	1,400	196億1885万	-1.8%	7.18	1.39
10/25	1,910	1,920	1,900	1,910	0%	2,300	196億1885万	-1.9%	7.18	1.39
10/24	1,930	1,930	1,890	1,910	-1.04%	8,400	196億1885万	-2%	7.18	1.39
10/21	1,940	1,950	1,920	1,930	-0.52%	1,900	198億2428万	-1.08%	7.26	1.4
10/20	1,950	1,950	1,930	1,940	-0.51%	1,200	199億2700万	-0.61%	7.29	1.41
10/19	1,920	1,950	1,910	1,950	+1.56%	2,200	200億2972万	-0.15%	7.33	1.41
10/18	1,940	1,950	1,910	1,920	-0.52%	5,500	197億2157万	-1.74%	7.22	1.39
10/17	1,920	1,930	1,920	1,930	+0.52%	1,700	198億2428万	-1.33%	7.26	1.4
10/14	1,930	1,930	1,920	1,920	0%	1,700	197億2157万	-1.99%	7.22	1.39
10/13	1,930	1,930	1,920	1,920	-1.03%	1,600	197億2157万	-2.09%	7.22	1.39
10/12	1,940	1,950	1,940	1,940	0%	800	199億2700万	-1.17%	7.29	1.41
10/11	1,960	1,960	1,930	1,940	+0.52%	1,400	199億2700万	-1.22%	7.29	1.41
10/07	1,930	1,930	1,920	1,930	-0.52%	2,300	198億2428万	-1.73%	7.26	1.4
10/06	1,950	1,950	1,940	1,940	-0.51%	1,100	199億2700万	-1.22%	7.29	1.41
10/05	1,950	1,960	1,950	1,950	-0.51%	1,000	200億2972万	-0.71%	7.33	1.41
10/04	1,970	1,970	1,960	1,960	+0.51%	1,300	201億3243万	-0.1%	7.37	1.42
10/03	1,940	1,980	1,940	1,950	+0.52%	2,600	200億2972万	-0.61%	7.33	1.41
09/30	1,950	1,950	1,930	1,940	-0.51%	1,600	199億2700万	-1.12%	7.29	1.41
09/29	1,910	1,950	1,900	1,950	+0.52%	7,400	200億2972万	-0.61%	7.33	1.41
09/28	1,970	1,970	1,930	1,940	-4.9%	8,400	199億2700万	-1.12%	7.29	1.41
09/27	2,010	2,040	2,000	2,040	+2.51%	12,200	209億5416万	+3.98%	7.67	1.48
09/26	1,980	2,000	1,980	1,990	+0.51%	3,800	204億4058万	+1.69%	7.48	1.44
09/23	1,970	1,980	1,960	1,980	+0.51%	3,500	203億3786万	+1.43%	7.44	1.44
09/21	1,970	1,970	1,960	1,970	+0.51%	1,400	202億3515万	+1.23%	7.41	1.43
09/20	1,970	1,970	1,950	1,960	0%	2,100	201億3243万	+0.93%	7.37	1.42
09/16	1,950	1,970	1,950	1,960	0%	2,900	201億3243万	+1.08%	7.37	1.42
09/15	1,970	1,970	1,960	1,960	-0.51%	1,000	201億3243万	+1.19%	7.37	1.42
09/14	1,960	1,980	1,950	1,970	+0.51%	4,500	202億3515万	+1.86%	7.41	1.43
09/13	1,950	1,960	1,950	1,960	0%	800	201億3243万	+1.55%	7.37	1.42
09/12	1,960	1,960	1,950	1,960	-0.51%	3,100	201億3243万	+1.87%	7.37	1.42
09/09	1,970	1,980	1,960	1,970	0%	4,200	202億3515万	+2.66%	7.41	1.43
09/08	2,000	2,000	1,970	1,970	-1.5%	4,300	202億3515万	+2.98%	7.41	1.43
09/07	1,980	2,000	1,970	2,000	+1.52%	5,300	205億4330万	+4.88%	7.52	1.45
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

ロイヤルホテル（9713）の株価チャート

2016/08/08～2017/01/05

株価推移

開示資料

決算

株式

チャート