帝国ホテル（9708）の株価チャート

2004/03/09

2002/12/19～2004/03/09

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
2004
03/09	343	368	343	368	+5%	24,000	-	+14.49%	-	-
03/08	350	350	350	350	0%	8,000	-	+10.06%	-	-
03/05	350	350	350	350	0%	12,000	-	+10.76%	-	-
03/04	326	350	326	350	+7.69%	20,000	-	+11.46%	-	-
03/03	325	325	325	325	+1.56%	4,000	-	+3.83%	-	-
03/02	320	320	320	320	+0.79%	8,000	-	+2.56%	-	-
02/27	318	318	318	318	0%	8,000	-	+2.09%	-	-
02/19	318	318	318	318	+0.79%	4,000	-	+2.42%	-	-
02/17	315	315	315	315	0%	16,000	-	+1.94%	-	-
02/13	315	315	315	315	+0.8%	4,000	-	+1.94%	-	-
02/09	313	313	313	313	-0.79%	4,000	-	+1.46%	-	-
02/04	315	315	315	315	+0.72%	4,000	-	+2.61%	-	-
02/02	313	313	313	313	+0.08%	4,000	-	+1.87%	-	-
01/30	313	313	313	313	-3.1%	8,000	-	+2.12%	-	-
01/26	323	323	323	323	+2.38%	8,000	-	+5.39%	-	-
01/22	313	315	313	315	+2.77%	8,000	-	+3.28%	-	-
01/15	310	310	307	307	-7.12%	8,000	-	+0.49%	-	-
01/14	330	330	330	330	+3.13%	4,000	-	+7.84%	-	-
01/13	320	320	320	320	+4.92%	8,000	-	+4.58%	-	-
01/09	310	310	305	305	-1.61%	8,000	-	-0.33%	-	-
01/08	310	310	310	310	-0.8%	4,000	-	+0.65%	-	-
01/07	313	313	313	313	+0.81%	8,000	-	+0.48%	-	-
01/06	305	310	305	310	+1.64%	12,000	-	-0.32%	-	-
01/05	305	305	305	305	+0.83%	4,000	-	-2.24%	-	-
2003
12/29	303	303	303	303	+0.75%	12,000	-	-3.35%	-	-
12/24	300	300	300	300	+0.08%	4,000	-	-4.38%	-	-
12/22	300	300	300	300	-0.83%	24,000	-	-4.76%	-	-
12/19	303	303	303	303	-3.2%	12,000	-	-4.27%	-	-
12/18	313	313	313	313	+5.04%	4,000	-	-1.42%	-	-
12/17	300	300	298	298	-0.83%	16,000	-	-6.15%	-	-
12/16	300	300	300	300	+0.76%	4,000	-	-5.66%	-	-
12/12	298	298	298	298	0%	4,000	-	-6.66%	-	-
12/10	298	298	298	298	+0.08%	4,000	-	-6.95%	-	-
12/09	318	318	298	298	-1.65%	40,000	-	-7.32%	-	-
12/08	303	303	298	303	+1.68%	12,000	-	-6.35%	-	-
12/05	298	298	298	298	+0.85%	8,000	-	-8.46%	-	-
11/28	295	295	295	295	-1.67%	4,000	-	-9.79%	-	-
11/26	300	300	300	300	0%	40,000	-	-8.81%	-	-
11/21	300	303	300	300	-4.76%	20,000	-	-9.37%	-	-
11/17	315	315	315	315	-0.08%	4,000	-	-5.41%	-	-
11/11	315	315	315	315	-3.07%	8,000	-	-5.61%	-	-
11/10	325	325	325	325	-1.51%	4,000	-	-3.2%	-	-
10/23	330	330	330	330	0%	8,000	-	-2%	-	-
10/22	330	330	330	330	-4.34%	4,000	-	-2%	-	-
10/20	348	348	345	345	-7.99%	8,000	-	+2.45%	-	-
10/16	348	375	348	375	+19.13%	24,000	-	+11.68%	-	-
10/08	315	315	315	315	-4.62%	4,000	-	-5.97%	-	-
10/06	330	330	330	330	+0.08%	4,000	-	-2%	-	-
09/19	330	330	330	330	0%	4,000	-	-2.37%	-	-
09/18	330	330	330	330	0%	4,000	-	-2.37%	-	-
09/16	330	330	330	330	+1.54%	4,000	-	-2.65%	-	-
09/12	325	325	325	325	+1.4%	4,000	-	-3.85%	-	-
09/11	328	328	320	321	-1.84%	44,000	-	-5.46%	-	-
09/08	327	327	327	327	+4.48%	4,000	-	-3.97%	-	-
09/02	325	325	313	313	-2.34%	24,000	-	-8.09%	-	-
08/29	315	320	315	320	-1.54%	8,000	-	-6.43%	-	-
08/28	325	325	325	325	-4.41%	8,000	-	-5.52%	-	-
08/18	340	340	340	340	-1.45%	8,000	-	-1.16%	-	-
08/14	350	350	345	345	-1.43%	12,000	-	+0.58%	-	-
08/13	350	350	350	350	0%	8,000	-	+2.34%	-	-
08/04	350	350	350	350	+1.45%	4,000	-	+2.04%	-	-
08/01	350	350	345	345	+2.22%	12,000	-	+0.58%	-	-
07/31	350	350	338	338	-3.57%	12,000	-	-1.6%	-	-
07/29	350	350	350	350	0%	8,000	-	+2.34%	-	-
07/28	350	350	350	350	0%	4,000	-	+2.34%	-	-
07/25	350	350	350	350	0%	8,000	-	+2.64%	-	-
07/24	348	350	348	350	+4.48%	12,000	-	+2.04%	-	-
07/17	335	335	335	335	-0.15%	4,000	-	-2.62%	-	-
07/14	336	336	336	336	+1.51%	4,000	-	-2.19%	-	-
07/09	331	331	331	331	+0.15%	4,000	-	-3.64%	-	-
07/03	330	330	330	330	-14.29%	8,000	-	-3.51%	-	-
06/30	350	385	350	385	+12.41%	8,000	-	+12.9%	-	-
06/27	343	343	343	343	+1.48%	4,000	-	+1.63%	-	-
06/25	344	344	338	338	-1.1%	20,000	-	+0.75%	-	-
06/24	338	341	338	341	+4.2%	12,000	-	+2.48%	-	-
06/20	338	338	328	328	-2.96%	8,000	-	-1.06%	-	-
06/19	338	338	338	338	-3.91%	40,000	-	+1.96%	-	-
06/18	351	351	351	351	+9.34%	4,000	-	+6.44%	-	-
06/16	330	330	321	321	-13.18%	12,000	-	-2.36%	-	-
06/09	370	370	370	370	0%	4,000	-	+12.12%	-	-
05/23	370	370	370	370	+17.46%	4,000	-	+12.8%	-	-
05/12	315	315	315	315	+0.8%	8,000	-	-3.37%	-	-
04/23	313	313	313	313	-0.79%	4,000	-	-4.43%	-	-
03/31	315	315	315	315	-18.71%	4,000	-	-4.26%	-	-
03/24	388	388	388	388	+8.47%	4,000	-	+17.07%	-	-
03/20	357	357	357	357	+7.52%	4,000	-	+7.93%	-	-
03/14	332	332	332	332	+1.53%	4,000	-	+0.08%	-	-
03/12	302	327	302	327	-1.5%	8,000	-	-2.02%	-	-
03/11	327	332	327	332	+1.53%	12,000	-	-1.12%	-	-
03/10	395	395	327	327	-17.67%	12,000	-	-2.89%	-	-
02/24	398	398	398	398	+6%	4,000	-	+16.91%	-	-
02/21	375	375	375	375	+15.38%	4,000	-	+10.29%	-	-
02/05	325	325	325	325	0%	4,000	-	-4.69%	-	-
01/28	325	325	325	325	+8.33%	4,000	-	-5.25%	-	-
01/20	300	300	300	300	-0.08%	8,000	-	-13.29%	-	-
01/14	300	300	300	300	+0.08%	12,000	-	-14.21%	-	-
2002
12/27	300	300	300	300	+1.69%	4,000	-	-15.25%	-	-
12/24	275	295	275	295	+3.51%	8,000	-	-17.6%	-	-
12/20	300	300	285	285	-5%	12,000	-	-21.27%	-	-
12/19	300	300	300	300	-4.76%	4,000	-	-18.26%	-	-

帝国ホテル（9708）の株価チャート

2002/12/19～2004/03/09

株価推移

開示資料

決算

株式

チャート