帝国ホテル（9708）の株価チャート

2001/07/19

1999/11/29～2001/07/19

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
2023	10/1, 株式分割 1→2
2013	10/1, 株式分割 1→2
2001
07/19	410	410	410	410	0%	4,000	-	+2.5%	-	-
07/04	410	410	410	410	+2.5%	8,000	-	+2.5%	-	-
06/26	400	400	400	400	+8.11%	4,000	-	+0.25%	-	-
06/20	438	438	365	370	-20.43%	16,000	-	-7.04%	-	-
05/25	465	465	465	465	0%	4,000	-	+16.54%	-	-
05/21	465	465	465	465	0%	4,000	-	+17.42%	-	-
05/18	463	465	463	465	+14.81%	8,000	-	+18.62%	-	-
05/08	405	405	405	405	+1.89%	4,000	-	+4.11%	-	-
04/27	398	398	398	398	+2.58%	4,000	-	+2.45%	-	-
04/10	388	388	388	388	0%	4,000	-	+0.13%	-	-
04/09	388	388	388	388	+1.31%	4,000	-	+0.13%	-	-
03/29	383	383	383	383	-16.39%	4,000	-	-1.16%	-	-
03/27	458	458	458	458	0%	4,000	-	+18.22%	-	-
03/26	458	458	458	458	+22%	4,000	-	+19.14%	-	-
03/22	375	375	375	375	0%	4,000	-	-1.57%	-	-
03/21	375	375	375	375	-3.23%	4,000	-	-1.57%	-	-
03/15	388	388	388	388	+1.97%	4,000	-	+1.71%	-	-
03/13	380	380	380	380	+1.33%	4,000	-	-0.26%	-	-
02/27	375	375	375	375	0%	8,000	-	-1.83%	-	-
02/23	375	375	375	375	-0.33%	4,000	-	-1.83%	-	-
02/19	376	376	376	376	+0.33%	40,000	-	-1.51%	-	-
02/14	375	375	375	375	0%	4,000	-	-1.83%	-	-
02/08	375	375	375	375	0%	4,000	-	-1.83%	-	-
02/02	375	375	375	375	0%	4,000	-	-1.83%	-	-
02/01	375	375	375	375	-9.09%	16,000	-	-1.83%	-	-
01/29	413	413	413	413	+10%	4,000	-	+8.27%	-	-
01/26	375	375	375	375	-1.32%	8,000	-	-1.32%	-	-
01/10	380	380	380	380	-3.18%	4,000	-	0%	-	-
2000
12/04	388	393	388	393	+2.61%	8,000	-	+3.29%	-	-
12/01	383	383	383	383	0%	4,000	-	+0.66%	-	-
11/30	383	383	383	383	0%	8,000	-	+0.66%	-	-
11/28	383	383	383	383	+0.33%	4,000	-	+0.13%	-	-
11/27	381	381	381	381	+0.33%	4,000	-	-0.2%	-	-
11/24	380	380	380	380	0%	12,000	-	-0.52%	-	-
11/02	380	380	380	380	-0.65%	8,000	-	-0.52%	-	-
10/30	383	383	383	383	0%	4,000	-	-0.39%	-	-
10/20	383	383	383	383	+0.66%	4,000	-	-0.65%	-	-
10/11	380	380	380	380	-3.18%	4,000	-	-1.55%	-	-
09/26	393	393	393	393	+3.97%	8,000	-	+1.42%	-	-
09/22	378	378	378	378	+0.53%	4,000	-	-2.71%	-	-
09/14	376	376	376	376	+0.13%	4,000	-	-3.72%	-	-
09/07	375	375	375	375	-6.25%	4,000	-	-4.09%	-	-
08/28	400	400	400	400	+6.67%	4,000	-	+1.78%	-	-
08/23	375	375	375	375	0%	8,000	-	-4.82%	-	-
08/21	375	375	375	375	0%	4,000	-	-5.06%	-	-
08/18	375	375	375	375	0%	8,000	-	-5.54%	-	-
08/10	375	375	375	375	-0.07%	4,000	-	-6.02%	-	-
08/09	375	375	375	375	+0.07%	12,000	-	-6.42%	-	-
08/07	375	375	375	375	+2.74%	4,000	-	-6.95%	-	-
07/27	375	375	365	365	-2.67%	8,000	-	-9.65%	-	-
07/18	375	375	375	375	0%	4,000	-	-8.54%	-	-
07/07	375	375	375	375	-2.53%	20,000	-	-8.98%	-	-
07/05	388	388	385	385	-0.06%	16,000	-	-7.07%	-	-
07/04	388	388	385	385	-0.65%	12,000	-	-7.45%	-	-
07/03	388	388	388	388	-12.43%	4,000	-	-7.07%	-	-
06/12	443	443	443	443	+18%	4,000	-	+5.86%	-	-
06/07	375	375	375	375	0%	8,000	-	-10.07%	-	-
06/06	375	375	375	375	-6.25%	12,000	-	-10.5%	-	-
05/31	400	400	400	400	-3.03%	4,000	-	-5.44%	-	-
05/25	413	413	413	413	0%	4,000	-	-3.17%	-	-
05/23	413	413	413	413	0%	8,000	-	-3.85%	-	-
05/15	413	413	413	413	0%	12,000	-	-4.51%	-	-
05/08	413	413	413	413	0%	4,000	-	-5.17%	-	-
04/26	413	413	413	413	0%	4,000	-	-5.17%	-	-
04/25	413	413	413	413	0%	8,000	-	-5.17%	-	-
04/21	413	413	413	413	0%	8,000	-	-5.17%	-	-
04/19	413	413	413	413	-3%	4,000	-	-4.95%	-	-
04/13	412	425	412	425	+3.09%	12,000	-	-2.02%	-	-
04/12	413	413	413	413	-2.94%	4,000	-	-4.73%	-	-
04/10	425	425	425	425	0%	8,000	-	-1.62%	-	-
04/06	425	425	425	425	0%	8,000	-	-0.93%	-	-
04/05	425	425	425	425	+2.04%	12,000	-	-0.7%	-	-
04/04	417	417	417	417	0%	12,000	-	-2.46%	-	-
03/30	417	417	417	417	-15.82%	4,000	-	-2.46%	-	-
03/27	495	495	495	495	+14.79%	4,000	-	+16.14%	-	-
03/24	431	431	431	431	+0.17%	4,000	-	+1.41%	-	-
03/16	430	430	430	430	+1.77%	4,000	-	+1%	-	-
03/02	423	423	423	423	+0.65%	4,000	-	-1.23%	-	-
02/24	420	420	420	420	-0.06%	4,000	-	-2.55%	-	-
02/23	420	420	420	420	+0.06%	8,000	-	-3.61%	-	-
02/22	420	420	420	420	0%	4,000	-	-4.11%	-	-
02/17	420	420	420	420	-11.53%	4,000	-	-4.76%	-	-
02/16	475	475	475	475	-0.05%	8,000	-	+6.69%	-	-
02/14	475	475	475	475	-1.55%	8,000	-	+6.26%	-	-
02/02	483	483	483	483	0%	12,000	-	+7.46%	-	-
02/01	483	483	483	483	0%	4,000	-	+7.22%	-	-
01/28	483	483	483	483	+14.88%	4,000	-	+6.98%	-	-
01/25	420	420	420	420	+0.6%	4,000	-	-6.67%	-	-
01/24	418	418	418	418	+2.45%	4,000	-	-7.22%	-	-
01/17	408	408	408	408	+1.88%	8,000	-	-10.24%	-	-
1999
12/27	400	400	400	400	0%	8,000	-	-12.85%	-	-
12/24	470	470	400	400	+1.2%	8,000	-	-13.79%	-	-
12/22	395	395	395	395	+2%	12,000	-	-15.72%	-	-
12/21	393	393	388	388	+6.16%	8,000	-	-18.25%	-	-
12/17	393	393	365	365	-8.75%	20,000	-	-23.96%	-	-
12/13	403	403	400	400	-0.62%	16,000	-	-17.7%	-	-
12/10	403	403	403	403	+0.63%	8,000	-	-18.69%	-	-
12/08	423	423	400	400	+1.91%	16,000	-	-20.63%	-	-
11/30	450	450	393	393	-16.04%	12,000	-	-23.34%	-	-
11/29	468	468	468	468	-1.58%	4,000	-	-10.27%	-	-

帝国ホテル（9708）の株価チャート

1999/11/29～2001/07/19

株価推移

開示資料

決算

株式

チャート