帝国ホテル（9708）の株価チャート

2004/10/21

2004/01/30～2004/10/21

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
10/21	546	546	546	546	+2.1%	4,000	-	+0.05%	-	-
10/18	535	535	535	535	+1.9%	4,000	-	-2.01%	-	-
10/15	530	538	525	525	-2.33%	20,000	-	-3.85%	-	-
10/14	540	540	538	538	-4.44%	20,000	-	-1.56%	-	-
10/08	563	563	563	563	-0.22%	8,000	-	+3.02%	-	-
10/07	565	565	564	564	+0.22%	12,000	-	+3.44%	-	-
10/06	563	583	563	563	-0.88%	12,000	-	+3.4%	-	-
10/05	580	580	568	568	-5.42%	16,000	-	+4.51%	-	-
10/04	600	600	588	600	+0.42%	32,000	-	+10.91%	-	-
10/01	583	599	583	598	+6.22%	24,000	-	+10.85%	-	-
09/30	585	585	550	563	-4.26%	20,000	-	+4.94%	-	-
09/29	543	588	543	588	+16.34%	24,000	-	+9.81%	-	-
09/28	505	505	505	505	-1.46%	4,000	-	-5.08%	-	-
09/27	503	513	503	513	+0.99%	12,000	-	-3.85%	-	-
09/22	505	508	500	508	-3.33%	12,000	-	-4.96%	-	-
09/21	525	525	525	525	0%	8,000	-	-1.87%	-	-
09/15	525	525	525	525	+3.19%	4,000	-	-2.05%	-	-
09/14	509	509	509	509	+1.75%	4,000	-	-4.91%	-	-
09/13	500	500	500	500	-9.09%	16,000	-	-6.72%	-	-
09/08	550	550	550	550	-1.79%	4,000	-	+2.23%	-	-
09/01	559	560	559	560	+1.82%	8,000	-	+4.09%	-	-
08/25	548	550	548	550	-2.22%	16,000	-	+2.04%	-	-
08/24	563	563	563	563	0%	8,000	-	+3.97%	-	-
08/18	563	563	563	563	+4.65%	20,000	-	+3.02%	-	-
08/11	538	538	538	538	0%	4,000	-	-2.45%	-	-
08/10	539	539	538	538	0%	12,000	-	-2.63%	-	-
08/05	538	538	538	538	0%	4,000	-	-2.45%	-	-
08/04	538	538	538	538	0%	20,000	-	-1.56%	-	-
08/02	538	538	538	538	0%	4,000	-	-0.65%	-	-
07/30	538	538	538	538	+1.42%	12,000	-	+0.28%	-	-
07/29	538	538	530	530	+0.47%	40,000	-	-0.19%	-	-
07/28	528	528	528	528	-1.4%	4,000	-	+0.29%	-	-
07/27	538	538	526	535	+0.71%	28,000	-	+2.69%	-	-
07/26	528	531	528	531	+0.24%	28,000	-	+2.96%	-	-
07/23	525	535	518	530	+0.24%	36,000	-	+3.72%	-	-
07/22	520	529	520	529	-0.24%	8,000	-	+4.5%	-	-
07/21	530	530	530	530	+0.24%	4,000	-	+5.79%	-	-
07/20	520	529	520	529	-0.24%	12,000	-	+6.39%	-	-
07/16	525	530	515	530	0%	16,000	-	+7.72%	-	-
07/15	533	533	530	530	-4.07%	8,000	-	+8.83%	-	-
07/14	535	553	535	553	+9.41%	8,000	-	+14.39%	-	-
07/13	508	508	505	505	-3.81%	12,000	-	+5.87%	-	-
07/12	550	550	515	525	-4.55%	16,000	-	+10.76%	-	-
07/09	550	550	550	550	0%	8,000	-	+17.27%	-	-
07/08	575	575	550	550	-6.38%	12,000	-	+18.53%	-	-
07/07	510	588	505	588	-2.08%	44,000	-	+28%	-	-
07/06	628	628	600	600	-14.29%	16,000	-	+32.74%	-	-
07/05	788	800	650	700	+3.7%	148,000	-	+57.3%	-	-
07/01	625	675	625	675	+17.39%	44,000	-	+55.89%	-	-
06/30	500	575	500	575	+15%	76,000	-	+35.93%	-	-
06/29	450	500	450	500	+19.05%	24,000	-	+19.9%	-	-
06/28	421	421	420	420	+3.07%	16,000	-	+1.45%	-	-
06/22	408	408	408	408	+1.24%	4,000	-	-1.57%	-	-
06/21	403	403	403	403	-5.29%	4,000	-	-2.78%	-	-
06/18	425	425	425	425	+4.29%	8,000	-	+2.66%	-	-
06/16	408	408	408	408	0%	4,000	-	-1.33%	-	-
06/10	408	408	408	408	+1.88%	4,000	-	-1.09%	-	-
06/04	400	400	400	400	-1.84%	4,000	-	-2.68%	-	-
06/03	408	408	408	408	0%	4,000	-	-0.37%	-	-
06/02	408	408	408	408	-1.21%	4,000	-	+0.12%	-	-
05/31	413	413	413	413	0%	12,000	-	+1.85%	-	-
05/27	413	413	413	413	0%	4,000	-	+2.1%	-	-
05/24	413	413	413	413	0%	4,000	-	+2.61%	-	-
05/17	400	413	400	413	0%	8,000	-	+3.38%	-	-
05/14	413	413	413	413	0%	4,000	-	+3.9%	-	-
05/10	425	425	413	413	-2.94%	40,000	-	+4.7%	-	-
05/07	425	425	425	425	+2.72%	4,000	-	+8.7%	-	-
04/27	414	414	414	414	-2.65%	4,000	-	+6.91%	-	-
04/23	425	425	425	425	+3.03%	4,000	-	+10.97%	-	-
04/19	413	413	413	413	-2.37%	4,000	-	+9.13%	-	-
04/16	423	423	423	423	+2.42%	4,000	-	+12.67%	-	-
04/14	413	413	413	413	-0.6%	4,000	-	+11.49%	-	-
04/13	415	415	415	415	0%	4,000	-	+13.39%	-	-
04/09	415	415	415	415	-2.35%	4,000	-	+14.64%	-	-
04/06	425	425	425	425	0%	4,000	-	+18.72%	-	-
04/01	425	425	425	425	0%	4,000	-	+20.06%	-	-
03/31	425	425	425	425	+6.25%	20,000	-	+21.43%	-	-
03/30	400	400	400	400	-1.3%	12,000	-	+15.94%	-	-
03/26	405	405	405	405	+1.31%	4,000	-	+18.84%	-	-
03/25	380	400	380	400	+5.26%	44,000	-	+18.34%	-	-
03/24	374	380	374	380	+1.4%	20,000	-	+13.43%	-	-
03/22	375	375	375	375	+4.9%	12,000	-	+12.88%	-	-
03/19	357	357	357	357	-0.76%	4,000	-	+8.26%	-	-
03/18	360	360	360	360	-0.69%	24,000	-	+9.76%	-	-
03/17	363	363	363	363	-2.36%	16,000	-	+11.2%	-	-
03/11	353	371	350	371	+1.02%	28,000	-	+14.58%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2004/01/30～2004/10/21

株価推移

開示資料

決算

株式

チャート