帝国ホテル（9708）の株価チャート
2006/04/24～2006/09/20
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 |
| 09/20 | 1,175 | 1,175 | 1,163 | 1,163 | -1.06% | 1,800 | - | -2.15% | - | - |
| 09/19 | 1,175 | 1,175 | 1,175 | 1,175 | -0.84% | 3,400 | - | -1.18% | - | - |
| 09/15 | 1,168 | 1,185 | 1,168 | 1,185 | +1.07% | 4,000 | - | -0.34% | - | - |
| 09/14 | 1,185 | 1,185 | 1,173 | 1,173 | -0.85% | 4,800 | - | -1.3% | - | - |
| 09/13 | 1,180 | 1,185 | 1,175 | 1,183 | +0.64% | 1,800 | - | -0.46% | - | - |
| 09/12 | 1,188 | 1,188 | 1,175 | 1,175 | -1.26% | 4,800 | - | -1.26% | - | - |
| 09/11 | 1,203 | 1,205 | 1,190 | 1,190 | 0% | 1,800 | - | -0.08% | - | - |
| 09/08 | 1,195 | 1,205 | 1,183 | 1,190 | +0.85% | 2,600 | - | -0.17% | - | - |
| 09/07 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 1,600 | - | -1.09% | - | - |
| 09/06 | 1,178 | 1,203 | 1,175 | 1,200 | +1.05% | 5,200 | - | +0.5% | - | - |
| 09/05 | 1,188 | 1,193 | 1,188 | 1,188 | -0.42% | 1,200 | - | -0.54% | - | - |
| 09/04 | 1,208 | 1,208 | 1,175 | 1,193 | +1.71% | 9,600 | - | -0.13% | - | - |
| 09/01 | 1,175 | 1,175 | 1,150 | 1,173 | +4.22% | 8,600 | - | -1.8% | - | - |
| 08/31 | 1,175 | 1,175 | 1,125 | 1,125 | -4.26% | 12,800 | - | -5.86% | - | - |
| 08/30 | 1,173 | 1,175 | 1,173 | 1,175 | 0% | 9,400 | - | -2% | - | - |
| 08/29 | 1,188 | 1,188 | 1,170 | 1,175 | -2.08% | 6,600 | - | -2.16% | - | - |
| 08/28 | 1,213 | 1,215 | 1,198 | 1,200 | -0.83% | 2,800 | - | -0.17% | - | - |
| 08/25 | 1,215 | 1,220 | 1,210 | 1,210 | -0.21% | 4,400 | - | +0.75% | - | - |
| 08/24 | 1,190 | 1,213 | 1,190 | 1,213 | +1.89% | 2,200 | - | +0.87% | - | - |
| 08/23 | 1,215 | 1,215 | 1,180 | 1,190 | -1.86% | 5,400 | - | -0.92% | - | - |
| 08/22 | 1,200 | 1,213 | 1,200 | 1,213 | +1.04% | 1,600 | - | +0.96% | - | - |
| 08/21 | 1,203 | 1,213 | 1,200 | 1,200 | -0.62% | 1,200 | - | 0% | - | - |
| 08/18 | 1,220 | 1,220 | 1,208 | 1,208 | -0.41% | 1,600 | - | +0.46% | - | - |
| 08/17 | 1,223 | 1,223 | 1,195 | 1,213 | +0.21% | 5,800 | - | +0.71% | - | - |
| 08/16 | 1,188 | 1,213 | 1,188 | 1,210 | +2.54% | 3,000 | - | +0.33% | - | - |
| 08/15 | 1,193 | 1,208 | 1,170 | 1,180 | +0.43% | 6,000 | - | -2.16% | - | - |
| 08/14 | 1,175 | 1,188 | 1,175 | 1,175 | 0% | 2,400 | - | -2.73% | - | - |
| 08/11 | 1,183 | 1,188 | 1,175 | 1,175 | -0.42% | 2,800 | - | -2.73% | - | - |
| 08/10 | 1,220 | 1,220 | 1,155 | 1,180 | -2.68% | 9,200 | - | -2.32% | - | - |
| 08/09 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 200 | - | +0.29% | - | - |
| 08/08 | 1,213 | 1,213 | 1,200 | 1,213 | 0% | 1,800 | - | +0.21% | - | - |
| 08/07 | 1,210 | 1,213 | 1,200 | 1,213 | -0.21% | 4,800 | - | +0.12% | - | - |
| 08/04 | 1,225 | 1,225 | 1,200 | 1,215 | +0.62% | 5,600 | - | +0.16% | - | - |
| 08/03 | 1,195 | 1,208 | 1,195 | 1,208 | +1.47% | 1,200 | - | -0.54% | - | - |
| 08/02 | 1,198 | 1,208 | 1,190 | 1,190 | 0% | 1,200 | - | -2.22% | - | - |
| 08/01 | 1,190 | 1,203 | 1,183 | 1,190 | 0% | 2,400 | - | -2.46% | - | - |
| 07/31 | 1,165 | 1,190 | 1,165 | 1,190 | -2.06% | 4,600 | - | -2.86% | - | - |
| 07/28 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 2,400 | - | -1.06% | - | - |
| 07/27 | 1,193 | 1,220 | 1,193 | 1,215 | +0.21% | 1,400 | - | -1.38% | - | - |
| 07/26 | 1,203 | 1,220 | 1,195 | 1,213 | +1.04% | 1,600 | - | -1.74% | - | - |
| 07/25 | 1,183 | 1,200 | 1,170 | 1,200 | +2.13% | 3,800 | - | -3.07% | - | - |
| 07/24 | 1,223 | 1,223 | 1,168 | 1,175 | -6.56% | 5,800 | - | -5.55% | - | - |
| 07/21 | 1,223 | 1,283 | 1,213 | 1,258 | +5.89% | 23,400 | - | +0.6% | - | - |
| 07/20 | 1,178 | 1,188 | 1,175 | 1,188 | +0.85% | 4,400 | - | -5.08% | - | - |
| 07/19 | 1,198 | 1,198 | 1,175 | 1,178 | -1.88% | 4,200 | - | -6.18% | - | - |
| 07/18 | 1,205 | 1,205 | 1,200 | 1,200 | -3.81% | 3,200 | - | -4.69% | - | - |
| 07/14 | 1,250 | 1,250 | 1,248 | 1,248 | -0.2% | 600 | - | -1.31% | - | - |
| 07/13 | 1,200 | 1,250 | 1,200 | 1,250 | -0.6% | 1,000 | - | -1.34% | - | - |
| 07/12 | 1,253 | 1,288 | 1,193 | 1,258 | +3.71% | 7,400 | - | -0.59% | - | - |
| 07/11 | 1,298 | 1,298 | 1,213 | 1,213 | -2.02% | 6,800 | - | -3.92% | - | - |
| 07/10 | 1,175 | 1,238 | 1,175 | 1,238 | +5.1% | 1,000 | - | -1.55% | - | - |
| 07/07 | 1,183 | 1,183 | 1,175 | 1,178 | +0.21% | 5,200 | - | -6.47% | - | - |
| 07/06 | 1,225 | 1,225 | 1,175 | 1,175 | -2.08% | 9,800 | - | -7.11% | - | - |
| 07/05 | 1,225 | 1,255 | 1,200 | 1,200 | -2.04% | 14,200 | - | -5.73% | - | - |
| 07/04 | 1,245 | 1,273 | 1,225 | 1,225 | -1.61% | 8,800 | - | -4.52% | - | - |
| 07/03 | 1,260 | 1,273 | 1,238 | 1,245 | -0.99% | 9,200 | - | -3.41% | - | - |
| 06/30 | 1,298 | 1,298 | 1,255 | 1,258 | +0.4% | 3,400 | - | -2.75% | - | - |
| 06/29 | 1,268 | 1,268 | 1,253 | 1,253 | -1.76% | 1,400 | - | -3.36% | - | - |
| 06/28 | 1,273 | 1,275 | 1,273 | 1,275 | 0% | 800 | - | -1.7% | - | - |
| 06/27 | 1,275 | 1,275 | 1,238 | 1,275 | -2.67% | 7,200 | - | -1.85% | - | - |
| 06/26 | 1,323 | 1,323 | 1,275 | 1,310 | +4.8% | 2,000 | - | +0.54% | - | - |
| 06/23 | 1,275 | 1,325 | 1,250 | 1,250 | -5.66% | 1,400 | - | -4.14% | - | - |
| 06/22 | 1,275 | 1,348 | 1,275 | 1,325 | +3.92% | 2,600 | - | +1.15% | - | - |
| 06/21 | 1,298 | 1,298 | 1,275 | 1,275 | -1.92% | 600 | - | -3.19% | - | - |
| 06/20 | 1,298 | 1,300 | 1,275 | 1,300 | -3.53% | 5,400 | - | -1.96% | - | - |
| 06/19 | 1,330 | 1,355 | 1,330 | 1,348 | +0.94% | 1,600 | - | +0.79% | - | - |
| 06/16 | 1,313 | 1,335 | 1,288 | 1,335 | +4.3% | 1,200 | - | -0.74% | - | - |
| 06/15 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 800 | - | -5.47% | - | - |
| 06/14 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | -6.23% | - | - |
| 06/13 | 1,320 | 1,320 | 1,275 | 1,280 | -4.48% | 3,600 | - | -7.04% | - | - |
| 06/12 | 1,325 | 1,358 | 1,323 | 1,340 | +1.52% | 8,600 | - | -3.53% | - | - |
| 06/09 | 1,240 | 1,320 | 1,240 | 1,320 | +10.46% | 49,800 | - | -5.58% | - | - |
| 06/08 | 1,163 | 1,200 | 1,075 | 1,195 | +0.63% | 17,000 | - | -15.25% | - | - |
| 06/07 | 1,113 | 1,200 | 1,100 | 1,188 | +10.47% | 52,600 | - | -16.78% | - | - |
| 06/06 | 1,325 | 1,325 | 1,063 | 1,075 | -17.31% | 29,400 | - | -25.5% | - | - |
| 06/02 | 1,325 | 1,325 | 1,300 | 1,300 | -1.89% | 3,400 | - | -11.14% | - | - |
| 06/01 | 1,375 | 1,400 | 1,325 | 1,325 | -3.64% | 3,400 | - | -10.23% | - | - |
| 05/31 | 1,433 | 1,433 | 1,338 | 1,375 | -4.35% | 3,000 | - | -7.72% | - | - |
| 05/30 | 1,373 | 1,455 | 1,373 | 1,438 | +4.55% | 25,400 | - | -4.36% | - | - |
| 05/29 | 1,405 | 1,405 | 1,325 | 1,375 | +0.92% | 3,400 | - | -9.18% | - | - |
| 05/26 | 1,313 | 1,363 | 1,303 | 1,363 | +3.81% | 3,800 | - | -10.71% | - | - |
| 05/25 | 1,280 | 1,313 | 1,280 | 1,313 | +2.74% | 1,600 | - | -14.88% | - | - |
| 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% | - | - |
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。
