帝国ホテル（9708）の株価チャート
2005/12/09～2006/05/24
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 |
| 05/24 | 1,328 | 1,328 | 1,275 | 1,278 | -3.95% | 6,400 | - | -18.06% | - | - |
| 05/23 | 1,363 | 1,363 | 1,285 | 1,330 | -3.27% | 9,200 | - | -15.72% | - | - |
| 05/22 | 1,380 | 1,405 | 1,325 | 1,375 | +3.38% | 8,400 | - | -13.74% | - | - |
| 05/19 | 1,378 | 1,378 | 1,298 | 1,330 | -5.17% | 16,800 | - | -17.24% | - | - |
| 05/18 | 1,505 | 1,505 | 1,403 | 1,403 | -6.81% | 10,400 | - | -13.53% | - | - |
| 05/17 | 1,515 | 1,515 | 1,505 | 1,505 | -0.5% | 4,000 | - | -7.84% | - | - |
| 05/16 | 1,555 | 1,555 | 1,513 | 1,513 | -2.73% | 800 | - | -7.77% | - | - |
| 05/12 | 1,563 | 1,578 | 1,553 | 1,555 | -0.64% | 11,800 | - | -5.59% | - | - |
| 05/11 | 1,565 | 1,565 | 1,565 | 1,565 | +0.16% | 4,000 | - | -5.09% | - | - |
| 05/10 | 1,555 | 1,578 | 1,553 | 1,563 | +0.64% | 3,600 | - | -5.47% | - | - |
| 05/09 | 1,578 | 1,578 | 1,528 | 1,553 | -1.58% | 2,800 | - | -6.31% | - | - |
| 05/02 | 1,578 | 1,578 | 1,575 | 1,578 | +0.16% | 4,000 | - | -4.97% | - | - |
| 05/01 | 1,578 | 1,578 | 1,575 | 1,575 | 0% | 3,000 | - | -5.29% | - | - |
| 04/28 | 1,555 | 1,580 | 1,555 | 1,575 | -2.78% | 9,800 | - | -5.41% | - | - |
| 04/27 | 1,605 | 1,620 | 1,605 | 1,620 | +0.93% | 1,400 | - | -2.64% | - | - |
| 04/26 | 1,583 | 1,605 | 1,580 | 1,605 | +1.58% | 1,600 | - | -3.31% | - | - |
| 04/25 | 1,605 | 1,605 | 1,575 | 1,580 | -0.16% | 1,600 | - | -4.59% | - | - |
| 04/24 | 1,538 | 1,585 | 1,538 | 1,583 | -2.91% | 5,400 | - | -4.26% | - | - |
| 04/21 | 1,678 | 1,678 | 1,613 | 1,630 | -2.83% | 5,400 | - | -1.27% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
