帝国ホテル（9708）の株価チャート

2006/04/20

2005/11/10～2006/04/20

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
2006
04/20	1,725	1,725	1,678	1,678	-0.59%	800	-	+1.85%	-	-
04/19	1,678	1,700	1,678	1,688	-2.32%	1,000	-	+2.77%	-	-
04/18	1,678	1,728	1,678	1,728	+2.98%	1,600	-	+5.66%	-	-
04/17	1,675	1,725	1,663	1,678	-4.14%	8,800	-	+3.1%	-	-
04/14	1,760	1,760	1,750	1,750	0%	10,200	-	+7.89%	-	-
04/13	1,763	1,763	1,713	1,750	0%	40,000	-	+8.49%	-	-
04/12	1,705	1,750	1,705	1,750	+2.19%	21,000	-	+8.97%	-	-
04/11	1,725	1,725	1,700	1,713	+0.74%	1,800	-	+7.1%	-	-
04/10	1,700	1,703	1,700	1,700	-0.73%	1,600	-	+6.45%	-	-
04/07	1,700	1,713	1,700	1,713	+1.48%	4,200	-	+7.17%	-	-
04/06	1,675	1,688	1,675	1,688	+0.75%	3,600	-	+5.53%	-	-
04/05	1,675	1,680	1,650	1,675	0%	20,000	-	+4.75%	-	-
04/04	1,605	1,675	1,605	1,675	+4.2%	45,800	-	+4.62%	-	-
04/03	1,660	1,660	1,595	1,608	-3.31%	9,400	-	+0.41%	-	-
03/31	1,663	1,663	1,653	1,663	-0.15%	5,000	-	+3.71%	-	-
03/30	1,640	1,683	1,640	1,665	+1.68%	3,200	-	+3.93%	-	-
03/29	1,625	1,650	1,625	1,638	-0.15%	11,000	-	+2.02%	-	-
03/28	1,640	1,643	1,638	1,640	+0.15%	6,800	-	+2.05%	-	-
03/27	1,588	1,653	1,575	1,638	+6.5%	12,600	-	+1.71%	-	-
03/24	1,523	1,538	1,523	1,538	+0.49%	2,600	-	-4.68%	-	-
03/23	1,500	1,530	1,500	1,530	+1.83%	7,000	-	-5.56%	-	-
03/22	1,513	1,513	1,503	1,503	+0.17%	6,400	-	-7.6%	-	-
03/20	1,538	1,538	1,500	1,500	-2.44%	2,200	-	-8.26%	-	-
03/17	1,533	1,538	1,530	1,538	0%	1,200	-	-6.53%	-	-
03/16	1,548	1,548	1,538	1,538	0%	4,200	-	-6.93%	-	-
03/15	1,545	1,545	1,510	1,538	+1.32%	2,600	-	-7.38%	-	-
03/14	1,533	1,538	1,503	1,518	-1.3%	7,800	-	-9.08%	-	-
03/13	1,503	1,538	1,503	1,538	-0.32%	7,200	-	-8.1%	-	-
03/10	1,573	1,573	1,503	1,543	+0.33%	7,200	-	-7.8%	-	-
03/09	1,538	1,538	1,513	1,538	-2.07%	8,200	-	-7.99%	-	-
03/08	1,598	1,598	1,545	1,570	-0.32%	2,600	-	-6.27%	-	-
03/07	1,673	1,673	1,500	1,575	-5.26%	7,800	-	-6.19%	-	-
03/06	1,675	1,675	1,653	1,663	-3.62%	9,400	-	-1.28%	-	-
03/03	1,700	1,738	1,700	1,725	0%	4,600	-	+2.5%	-	-
03/02	1,748	1,750	1,725	1,725	+1.17%	4,400	-	+2.62%	-	-
03/01	1,688	1,750	1,688	1,705	-1.16%	21,200	-	+1.55%	-	-
02/28	1,700	1,725	1,695	1,725	+2.99%	20,000	-	+2.8%	-	-
02/23	1,673	1,675	1,673	1,675	+1.67%	8,000	-	-0.18%	-	-
02/21	1,648	1,648	1,648	1,648	0%	4,000	-	-2.05%	-	-
02/20	1,648	1,648	1,648	1,648	-4.35%	4,000	-	-2.46%	-	-
02/13	1,700	1,723	1,675	1,723	+1.32%	16,000	-	+1.56%	-	-
02/10	1,680	1,700	1,680	1,700	-1.45%	12,000	-	+0.12%	-	-
02/09	1,725	1,725	1,725	1,725	+1.47%	4,000	-	+1.47%	-	-
02/08	1,700	1,700	1,700	1,700	-1.45%	8,000	-	-0.06%	-	-
02/07	1,735	1,735	1,725	1,725	+3.6%	8,000	-	+1.59%	-	-
02/06	1,665	1,665	1,665	1,665	-4.17%	4,000	-	-1.77%	-	-
02/03	1,738	1,738	1,738	1,738	-0.71%	4,000	-	+2.63%	-	-
02/02	1,750	1,800	1,750	1,750	+2.79%	32,000	-	+3.61%	-	-
02/01	1,725	1,725	1,703	1,703	-2.71%	8,000	-	+1.52%	-	-
01/31	1,725	1,775	1,725	1,750	0%	16,000	-	+5.11%	-	-
01/30	1,750	1,800	1,703	1,750	+7.69%	44,000	-	+6.12%	-	-
01/27	1,590	1,650	1,575	1,625	+6.56%	44,000	-	-0.43%	-	-
01/26	1,525	1,525	1,525	1,525	+1.5%	4,000	-	-5.86%	-	-
01/25	1,603	1,603	1,503	1,503	-7.54%	36,000	-	-6.68%	-	-
01/24	1,625	1,625	1,625	1,625	-3.7%	4,000	-	+1.44%	-	-
01/20	1,703	1,703	1,688	1,688	-0.88%	12,000	-	+6.27%	-	-
01/19	1,625	1,725	1,625	1,703	+4.77%	56,000	-	+8.3%	-	-
01/18	1,650	1,653	1,625	1,625	-2.99%	48,000	-	+4.57%	-	-
01/17	1,673	1,675	1,650	1,675	-0.15%	176,000	-	+8.84%	-	-
01/16	1,688	1,690	1,675	1,678	-0.59%	64,000	-	+10.22%	-	-
01/13	1,700	1,703	1,675	1,688	-2.17%	64,000	-	+12.13%	-	-
01/12	1,750	1,750	1,725	1,725	-2.82%	28,000	-	+15.93%	-	-
01/11	1,775	1,775	1,775	1,775	-2.07%	4,000	-	+20.75%	-	-
01/10	1,828	1,828	1,795	1,813	-0.68%	44,000	-	+25%	-	-
01/06	1,775	1,825	1,775	1,825	+2.67%	12,000	-	+27.98%	-	-
01/05	1,803	1,805	1,778	1,778	+1.57%	24,000	-	+26.69%	-	-
01/04	1,750	1,750	1,750	1,750	0%	4,000	-	+26.54%	-	-
2005
12/30	1,748	1,750	1,748	1,750	+7.69%	8,000	-	+28.49%	-	-
12/29	1,703	1,800	1,625	1,625	-0.61%	120,000	-	+21%	-	-
12/28	1,635	1,655	1,635	1,635	+0.46%	92,000	-	+23.12%	-	-
12/27	1,638	1,638	1,628	1,628	-0.61%	16,000	-	+24.05%	-	-
12/26	1,488	1,638	1,488	1,638	+12.93%	24,000	-	+26.16%	-	-
12/22	1,450	1,450	1,450	1,450	+3.57%	8,000	-	+13.28%	-	-
12/21	1,355	1,413	1,355	1,400	+3.32%	20,000	-	+9.98%	-	-
12/20	1,380	1,380	1,355	1,355	+2.26%	12,000	-	+6.69%	-	-
12/19	1,325	1,325	1,325	1,325	+0.95%	8,000	-	+4.58%	-	-
12/16	1,295	1,338	1,295	1,313	+1.94%	60,000	-	+3.84%	-	-
12/15	1,288	1,288	1,288	1,288	0%	8,000	-	+2.18%	-	-
12/14	1,295	1,295	1,288	1,288	+0.98%	12,000	-	+2.51%	-	-
12/12	1,300	1,325	1,275	1,275	-1.92%	20,000	-	+2.33%	-	-
12/09	1,233	1,300	1,233	1,300	+3.59%	28,000	-	+5.18%	-	-
12/08	1,255	1,255	1,255	1,255	+0.2%	8,000	-	+2.53%	-	-
12/07	1,253	1,253	1,250	1,253	0%	16,000	-	+3.09%	-	-
12/06	1,253	1,253	1,253	1,253	0%	8,000	-	+3.86%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2005/11/10～2006/04/20

株価推移

開示資料

決算

株式

チャート