帝国ホテル（9708）の株価チャート

2002/12/20

2001/01/26～2002/12/20

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
2002
12/20	300	300	285	285	-5%	12,000	-	-21.27%	-	-
12/19	300	300	300	300	-4.76%	4,000	-	-18.26%	-	-
12/16	285	315	285	315	-3.08%	12,000	-	-15.09%	-	-
12/06	325	325	325	325	0%	8,000	-	-13.33%	-	-
12/03	325	325	325	325	0%	4,000	-	-14.02%	-	-
11/22	325	325	325	325	0%	16,000	-	-14.92%	-	-
11/20	325	325	325	325	0%	4,000	-	-15.8%	-	-
11/19	325	325	325	325	-3.7%	4,000	-	-16.67%	-	-
11/15	338	338	338	338	-6.9%	8,000	-	-14.12%	-	-
11/11	363	363	363	363	-4.61%	8,000	-	-8.69%	-	-
11/01	380	380	380	380	0%	8,000	-	-4.52%	-	-
10/29	380	380	380	380	0%	4,000	-	-4.52%	-	-
10/28	380	380	380	380	+1.33%	4,000	-	-4.76%	-	-
10/16	375	375	375	375	0%	4,000	-	-6.25%	-	-
10/10	375	375	375	375	0%	8,000	-	-6.72%	-	-
10/09	375	375	375	375	-6.19%	4,000	-	-7.18%	-	-
09/20	400	400	400	400	-0.06%	4,000	-	-1.3%	-	-
09/19	400	400	400	400	+3.23%	4,000	-	-1.23%	-	-
09/09	388	388	388	388	0%	4,000	-	-4.32%	-	-
08/29	400	400	388	388	-3.13%	32,000	-	-4.56%	-	-
08/02	400	400	400	400	0%	4,000	-	-1.48%	-	-
07/23	400	400	400	400	+3.23%	4,000	-	-1.96%	-	-
07/17	403	403	388	388	-4.32%	28,000	-	-5.49%	-	-
07/15	405	405	405	405	+1.25%	40,000	-	-1.7%	-	-
07/05	400	400	400	400	0%	4,000	-	-3.38%	-	-
06/26	400	400	400	400	-2.44%	4,000	-	-3.61%	-	-
06/20	410	410	410	410	+3.73%	4,000	-	-1.2%	-	-
06/03	395	395	395	395	-1.5%	4,000	-	-4.76%	-	-
05/29	401	401	401	401	-5.59%	4,000	-	-3.08%	-	-
05/27	425	425	425	425	0%	4,000	-	+2.66%	-	-
05/24	425	425	425	425	0%	4,000	-	+2.91%	-	-
05/22	425	425	425	425	+3.03%	4,000	-	+3.16%	-	-
05/21	413	413	413	413	-5.71%	4,000	-	+0.12%	-	-
04/19	438	438	438	438	+12.9%	4,000	-	+6.19%	-	-
04/17	388	388	388	388	0%	4,000	-	-5.72%	-	-
04/16	388	388	388	388	-3.13%	4,000	-	-5.95%	-	-
04/05	400	400	400	400	-3.03%	4,000	-	-2.91%	-	-
04/03	413	413	413	413	+1.85%	4,000	-	+0.36%	-	-
04/01	405	405	405	405	-4.71%	4,000	-	-1.22%	-	-
03/28	425	425	425	425	+4.94%	4,000	-	+3.66%	-	-
03/22	405	405	405	405	0%	4,000	-	-1.7%	-	-
03/14	405	405	405	405	0%	8,000	-	-2.41%	-	-
03/13	405	405	405	405	+1.19%	4,000	-	-3.34%	-	-
03/12	400	400	400	400	+0.06%	4,000	-	-5.15%	-	-
03/11	400	400	400	400	-10.11%	4,000	-	-5.88%	-	-
03/05	445	445	445	445	0%	4,000	-	+3.73%	-	-
03/04	445	445	445	445	0%	20,000	-	+3.25%	-	-
03/01	445	445	445	445	-1.11%	4,000	-	+3.73%	-	-
02/01	450	450	450	450	+5.88%	4,000	-	+5.14%	-	-
01/31	413	425	413	425	+3.03%	8,000	-	-0.23%	-	-
01/28	388	413	388	413	+6.45%	8,000	-	-3.17%	-	-
01/25	390	390	388	388	+3.33%	8,000	-	-8.82%	-	-
01/11	400	400	375	375	-6.25%	8,000	-	-11.76%	-	-
2001
12/25	400	400	400	400	-3.03%	8,000	-	-6.54%	-	-
12/06	413	413	413	413	+3.13%	4,000	-	-4.29%	-	-
11/13	425	425	400	400	-5.88%	8,000	-	-7.62%	-	-
11/07	425	425	425	425	+3.03%	4,000	-	-1.85%	-	-
11/02	413	413	413	413	0%	4,000	-	-4.51%	-	-
10/26	413	413	413	413	+3.77%	4,000	-	-4.29%	-	-
10/11	388	398	370	398	+2.58%	20,000	-	-7.56%	-	-
10/10	388	388	388	388	0%	4,000	-	-9.67%	-	-
10/09	388	388	388	388	0%	4,000	-	-10.3%	-	-
10/04	388	388	388	388	-6.06%	4,000	-	-10.92%	-	-
10/03	413	413	413	413	-10.81%	4,000	-	-5.17%	-	-
09/14	463	463	463	463	-2.63%	4,000	-	+6.81%	-	-
09/06	475	475	475	475	-5%	4,000	-	+10.47%	-	-
09/03	500	500	500	500	0%	4,000	-	+17.37%	-	-
08/27	500	500	500	500	+5.82%	4,000	-	+18.76%	-	-
08/14	473	473	473	473	-4.06%	4,000	-	+13.58%	-	-
08/10	493	493	493	493	-0.1%	4,000	-	+19.54%	-	-
08/02	493	493	493	493	+20.24%	4,000	-	+20.83%	-	-
08/01	410	410	410	410	0%	12,000	-	+1.74%	-	-
07/30	410	410	410	410	0%	8,000	-	+1.99%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2001/01/26～2002/12/20

株価推移

開示資料

決算

株式

チャート