帝国ホテル（9708）の株価チャート

2005/04/14

2004/09/21～2005/04/14

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
04/14	678	678	675	675	-1.82%	8,000	-	+0.75%	-	-
04/13	688	688	688	688	0%	4,000	-	+3.07%	-	-
04/11	688	688	688	688	-2.48%	4,000	-	+3.85%	-	-
04/07	705	715	705	705	+6.02%	16,000	-	+6.98%	-	-
04/05	634	665	633	665	+5.35%	28,000	-	+1.37%	-	-
04/04	631	631	631	631	-5.08%	4,000	-	-3.92%	-	-
03/31	651	665	651	665	+6.4%	8,000	-	+1.37%	-	-
03/30	639	639	625	625	-4.58%	12,000	-	-3.99%	-	-
03/29	688	688	655	655	-6.43%	12,000	-	+1.24%	-	-
03/28	701	701	700	700	-2.1%	20,000	-	+9.2%	-	-
03/24	711	715	711	715	-3.7%	20,000	-	+12.78%	-	-
03/23	743	743	743	743	-0.34%	4,000	-	+18.8%	-	-
03/22	763	763	738	745	+4.93%	36,000	-	+21.14%	-	-
03/18	713	713	683	710	+0.35%	16,000	-	+17.36%	-	-
03/17	718	728	708	708	+4.04%	12,000	-	+18.51%	-	-
03/16	660	680	660	680	+1.49%	8,000	-	+15.65%	-	-
03/15	725	725	670	670	-11.55%	64,000	-	+15.52%	-	-
03/14	660	760	660	758	+14.77%	56,000	-	+32.2%	-	-
03/11	630	660	630	660	+7.76%	56,000	-	+17.44%	-	-
03/10	605	615	605	613	+2.73%	20,000	-	+10.36%	-	-
03/07	613	616	596	596	-1.85%	12,000	-	+8.41%	-	-
03/04	625	625	608	608	0%	8,000	-	+11.26%	-	-
03/03	608	608	608	608	-2.8%	4,000	-	+12.29%	-	-
03/02	645	645	625	625	0%	16,000	-	+16.6%	-	-
03/01	584	625	584	625	+7.3%	20,000	-	+17.7%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2004/09/21～2005/04/14

株価推移

開示資料

決算

株式

チャート