帝国ホテル（9708）の株価チャート

2005/02/25

2004/07/14～2005/02/25

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
2005
02/25	583	600	583	583	+0.87%	24,000	-	+10.95%	-	-
02/24	603	603	578	578	-5.71%	20,000	-	+10.63%	-	-
02/23	600	613	600	613	-1.21%	12,000	-	+18.02%	-	-
02/22	655	655	615	620	-9.49%	28,000	-	+20.62%	-	-
02/21	610	685	609	685	+12.3%	92,000	-	+34.58%	-	-
02/18	551	615	550	610	+11.93%	80,000	-	+21.51%	-	-
02/17	545	548	545	545	+3.81%	16,000	-	+9.66%	-	-
02/16	525	535	523	525	+2.69%	36,000	-	+6.28%	-	-
02/15	511	511	511	511	-0.24%	8,000	-	+3.91%	-	-
02/14	511	513	511	513	+2.5%	12,000	-	+4.38%	-	-
02/09	500	500	500	500	0%	12,000	-	+1.83%	-	-
02/07	498	500	498	500	+0.76%	20,000	-	+1.83%	-	-
02/04	494	498	494	496	+1.22%	16,000	-	+1.07%	-	-
02/02	491	491	490	490	-0.91%	8,000	-	-0.15%	-	-
02/01	490	495	490	495	+2.27%	12,000	-	+0.56%	-	-
01/31	483	485	483	484	-1.28%	16,000	-	-1.88%	-	-
01/26	495	495	488	490	0%	12,000	-	-1.01%	-	-
01/25	490	490	488	490	+1.03%	12,000	-	-1.21%	-	-
01/24	485	485	485	485	+0.52%	4,000	-	-2.22%	-	-
01/19	493	493	483	483	-2.53%	12,000	-	-2.72%	-	-
01/18	495	495	495	495	+2.59%	4,000	-	-0.4%	-	-
01/17	483	483	483	483	-0.52%	4,000	-	-2.92%	-	-
01/14	483	485	483	485	+0.52%	8,000	-	-2.41%	-	-
01/13	478	483	478	483	-2.03%	12,000	-	-3.11%	-	-
01/12	493	493	493	493	-0.51%	4,000	-	-1.3%	-	-
01/07	495	495	495	495	-0.5%	4,000	-	-1%	-	-
01/06	498	498	498	498	+0.51%	4,000	-	-0.7%	-	-
01/04	495	495	495	495	-0.5%	4,000	-	-1.2%	-	-
2004
12/29	500	500	498	498	-0.5%	12,000	-	-0.9%	-	-
12/28	498	500	498	500	0%	8,000	-	-0.6%	-	-
12/27	475	500	475	500	+5.26%	12,000	-	-0.79%	-	-
12/24	475	475	475	475	+0.53%	4,000	-	-5.94%	-	-
12/21	473	473	473	473	-3.08%	4,000	-	-6.62%	-	-
12/20	488	488	488	488	-3.94%	8,000	-	-4.04%	-	-
12/17	508	508	508	508	+2.53%	4,000	-	-0.49%	-	-
12/15	500	500	495	495	-1%	8,000	-	-3.13%	-	-
12/13	500	500	500	500	0%	4,000	-	-2.53%	-	-
12/10	501	501	500	500	-2.68%	8,000	-	-2.72%	-	-
12/08	514	514	514	514	-2.14%	4,000	-	-0.24%	-	-
12/06	525	525	525	525	-2.78%	4,000	-	+1.55%	-	-
12/02	540	540	540	540	+8%	4,000	-	+4.05%	-	-
12/01	500	500	500	500	+1.01%	4,000	-	-3.85%	-	-
11/29	495	495	495	495	0%	4,000	-	-5.17%	-	-
11/25	495	495	495	495	+1.28%	4,000	-	-6.07%	-	-
11/24	490	490	489	489	-1.76%	8,000	-	-7.96%	-	-
11/18	498	498	498	498	0%	4,000	-	-6.84%	-	-
11/17	498	498	498	498	0%	4,000	-	-7.36%	-	-
11/16	490	498	490	498	-4.1%	8,000	-	-7.53%	-	-
11/11	509	519	509	519	+3.75%	8,000	-	-3.58%	-	-
11/09	513	513	495	500	-4.31%	16,000	-	-7.06%	-	-
11/08	523	523	523	523	+1.46%	4,000	-	-3.06%	-	-
11/05	515	515	515	515	0%	8,000	-	-4.45%	-	-
11/04	523	523	515	515	-2.14%	8,000	-	-4.45%	-	-
11/02	526	526	526	526	+1.94%	4,000	-	-2.18%	-	-
11/01	516	516	516	516	0%	4,000	-	-4.22%	-	-
10/28	536	536	516	516	0%	12,000	-	-4.57%	-	-
10/26	516	516	516	516	+1.98%	4,000	-	-4.75%	-	-
10/25	496	506	496	506	-5.59%	8,000	-	-6.94%	-	-
10/22	536	536	536	536	-1.83%	4,000	-	-1.79%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2004/07/14～2005/02/25

株価推移

開示資料

決算

株式

チャート