帝国ホテル（9708）の株価チャート

2005/12/02

2005/05/19～2005/12/02

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
12/02	1,253	1,253	1,253	1,253	-0.4%	12,000	-	+4.64%	-	-
12/01	1,245	1,258	1,245	1,258	-0.4%	8,000	-	+5.85%	-	-
11/30	1,273	1,278	1,263	1,263	-0.98%	28,000	-	+6.9%	-	-
11/29	1,240	1,275	1,240	1,275	+4.08%	20,000	-	+8.88%	-	-
11/28	1,225	1,225	1,225	1,225	-2%	4,000	-	+5.51%	-	-
11/25	1,230	1,250	1,228	1,250	-1.96%	12,000	-	+8.41%	-	-
11/24	1,213	1,275	1,213	1,275	+4.08%	64,000	-	+10.58%	-	-
11/22	1,238	1,238	1,225	1,225	-2.97%	16,000	-	+6.8%	-	-
11/21	1,250	1,263	1,250	1,263	+1%	28,000	-	+10.84%	-	-
11/18	1,250	1,253	1,215	1,250	0%	36,000	-	+11.21%	-	-
11/17	1,225	1,250	1,225	1,250	-0.99%	8,000	-	+13.22%	-	-
11/16	1,190	1,275	1,190	1,263	+4.99%	76,000	-	+16.57%	-	-
11/15	1,230	1,250	1,190	1,203	-6.05%	228,000	-	+13.23%	-	-
11/14	1,275	1,313	1,275	1,280	-3.4%	84,000	-	+22.84%	-	-
11/11	1,295	1,325	1,213	1,325	+4.33%	148,000	-	+29.77%	-	-
11/10	1,213	1,300	1,213	1,270	+1.6%	68,000	-	+27.25%	-	-
11/09	1,200	1,270	1,188	1,250	+2.04%	156,000	-	+28.07%	-	-
11/08	1,243	1,243	1,193	1,225	+4.93%	80,000	-	+28.41%	-	-
11/07	1,050	1,168	1,050	1,168	+11.99%	156,000	-	+25.13%	-	-
11/04	1,025	1,043	1,015	1,043	+1.71%	52,000	-	+14.06%	-	-
11/02	1,005	1,025	988	1,025	+1.99%	100,000	-	+13.89%	-	-
11/01	1,030	1,030	1,005	1,005	-1.95%	32,000	-	+13.3%	-	-
10/31	1,053	1,075	1,018	1,025	-1.44%	76,000	-	+16.88%	-	-
10/28	1,035	1,060	1,015	1,040	+1.46%	76,000	-	+20.51%	-	-
10/27	1,048	1,085	1,013	1,025	0%	76,000	-	+20.73%	-	-
10/26	1,073	1,073	1,025	1,025	-4.43%	44,000	-	+22.75%	-	-
10/25	1,000	1,073	1,000	1,073	+5.93%	28,000	-	+30.63%	-	-
10/24	1,015	1,015	993	1,013	-2.64%	40,000	-	+25.78%	-	-
10/21	998	1,055	980	1,040	+2.72%	192,000	-	+31.31%	-	-
10/20	1,308	1,325	1,008	1,013	-19.48%	400,000	-	+30.31%	-	-
10/19	1,190	1,258	1,188	1,258	+11.04%	312,000	-	+64.81%	-	-
10/18	1,015	1,133	1,015	1,133	+12.41%	264,000	-	+53.04%	-	-
10/17	890	1,015	890	1,008	+13.2%	268,000	-	+39.54%	-	-
10/14	790	890	790	890	+16.34%	172,000	-	+25.35%	-	-
10/13	743	765	741	765	+6.99%	76,000	-	+8.97%	-	-
10/12	720	720	715	715	-1.38%	8,000	-	+2.29%	-	-
10/07	725	725	725	725	0%	4,000	-	+3.87%	-	-
10/06	736	736	725	725	-1.69%	16,000	-	+4.17%	-	-
10/05	738	738	738	738	-1.67%	20,000	-	+5.81%	-	-
10/04	731	750	725	750	+3.99%	76,000	-	+8.07%	-	-
10/03	724	724	713	721	+2.49%	28,000	-	+4.38%	-	-
09/30	704	704	704	704	+1.44%	4,000	-	+2.14%	-	-
09/29	696	696	694	694	+0.18%	12,000	-	+0.84%	-	-
09/28	695	700	693	693	-1.07%	40,000	-	+0.36%	-	-
09/27	709	709	700	700	-1.75%	20,000	-	+1.3%	-	-
09/26	729	729	713	713	-4.36%	20,000	-	+2.96%	-	-
09/22	685	745	685	745	+8.76%	72,000	-	+7.5%	-	-
09/21	685	685	685	685	+1.48%	4,000	-	-0.87%	-	-
09/20	675	675	675	675	-0.74%	8,000	-	-2.46%	-	-
09/16	680	680	680	680	0%	8,000	-	-2.16%	-	-
09/15	680	680	680	680	+0.74%	20,000	-	-2.16%	-	-
09/09	675	675	675	675	+1.31%	4,000	-	-3.16%	-	-
09/08	666	666	666	666	-1.11%	4,000	-	-4.82%	-	-
09/05	674	674	674	674	+2.47%	4,000	-	-4.16%	-	-
09/02	654	663	654	658	-3.66%	24,000	-	-6.74%	-	-
08/31	698	698	683	683	-0.55%	12,000	-	-3.33%	-	-
08/26	690	690	686	686	-1.96%	20,000	-	-2.52%	-	-
08/23	700	700	700	700	+0.72%	4,000	-	-0.43%	-	-
08/19	695	695	695	695	0%	4,000	-	-0.86%	-	-
08/18	695	695	695	695	+1.28%	4,000	-	-0.29%	-	-
08/17	686	686	686	686	-0.54%	4,000	-	-1.12%	-	-
08/15	685	690	685	690	-6.12%	12,000	-	-0.14%	-	-
08/10	688	735	683	735	+8.89%	24,000	-	+6.83%	-	-
08/09	675	675	675	675	+1.12%	4,000	-	-1.6%	-	-
08/08	668	668	668	668	0%	8,000	-	-2.27%	-	-
08/04	675	675	668	668	-2.91%	8,000	-	-1.84%	-	-
08/03	703	704	688	688	-6.78%	16,000	-	+1.4%	-	-
07/29	738	738	738	738	+1.72%	24,000	-	+9.26%	-	-
07/27	723	725	723	725	-0.68%	24,000	-	+8.21%	-	-
07/26	723	730	723	730	+2.1%	12,000	-	+9.61%	-	-
07/22	713	725	713	715	+2.51%	16,000	-	+7.84%	-	-
07/19	698	698	698	698	-2.11%	4,000	-	+5.68%	-	-
07/15	725	733	711	713	-5%	16,000	-	+8.12%	-	-
07/06	750	750	750	750	+9.09%	8,000	-	+14.16%	-	-
07/04	688	688	688	688	-5.5%	4,000	-	+5.12%	-	-
07/01	738	738	728	728	-3.32%	8,000	-	+11.75%	-	-
06/30	749	753	745	753	0%	60,000	-	+16.85%	-	-
06/29	700	753	700	753	+7.5%	208,000	-	+18.13%	-	-
06/28	686	700	686	700	+1.82%	24,000	-	+11.29%	-	-
06/27	675	695	675	688	+8.27%	40,000	-	+10%	-	-
06/24	674	675	635	635	-5.58%	16,000	-	+2.42%	-	-
06/23	628	673	625	673	+4.87%	48,000	-	+8.64%	-	-
06/17	638	641	638	641	+5.56%	8,000	-	+4.1%	-	-
06/16	608	608	608	608	-1.42%	4,000	-	-1.22%	-	-
06/15	616	616	616	616	+2.07%	4,000	-	+0.2%	-	-
06/14	604	604	604	604	-3.78%	4,000	-	-1.83%	-	-
06/07	628	628	628	628	-5.99%	8,000	-	+1.87%	-	-
06/06	658	668	658	668	+8.1%	28,000	-	+8.54%	-	-
06/03	618	618	618	618	+6.93%	4,000	-	+0.73%	-	-
06/02	593	593	578	578	-5.33%	12,000	-	-6.25%	-	-
06/01	608	610	600	610	-0.41%	16,000	-	-1.61%	-	-
05/31	613	613	613	613	-0.41%	4,000	-	-1.69%	-	-
05/30	641	641	615	615	-3.91%	24,000	-	-1.91%	-	-
05/27	650	650	640	640	+0.2%	8,000	-	+1.75%	-	-
05/26	639	639	639	639	+0.2%	4,000	-	+1.55%	-	-
05/25	675	675	638	638	-5.56%	20,000	-	+1.19%	-	-
05/24	675	675	675	675	0%	4,000	-	+7.31%	-	-
05/23	735	748	674	675	0%	92,000	-	+7.48%	-	-
05/20	626	675	626	675	+10.2%	112,000	-	+7.31%	-	-
05/19	603	633	600	613	+11.36%	68,000	-	-2.93%	-	-

帝国ホテル（9708）の株価チャート

2005/05/19～2005/12/02

株価推移

開示資料

決算

株式

チャート