帝国ホテル（9708）の株価チャート
2006/08/31～2007/01/30
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 |
| 2007 |
| 01/30 | 960 | 988 | 945 | 965 | +1.58% | 99,800 | - | -1.23% | - | - |
| 01/29 | 965 | 965 | 950 | 950 | +0.53% | 28,600 | - | -3.06% | - | - |
| 01/26 | 953 | 960 | 943 | 945 | -1.82% | 26,000 | - | -3.77% | - | - |
| 01/25 | 950 | 963 | 950 | 963 | +2.39% | 5,600 | - | -2.28% | - | - |
| 01/24 | 950 | 958 | 938 | 940 | +0.27% | 17,800 | - | -4.95% | - | - |
| 01/23 | 963 | 973 | 938 | 938 | -2.6% | 33,800 | - | -5.59% | - | - |
| 01/22 | 988 | 988 | 960 | 963 | -2.04% | 22,800 | - | -3.46% | - | - |
| 01/19 | 965 | 983 | 965 | 983 | -0.25% | 5,200 | - | -1.75% | - | - |
| 01/18 | 978 | 985 | 970 | 985 | +0.77% | 7,600 | - | -1.79% | - | - |
| 01/17 | 985 | 985 | 975 | 978 | +0.26% | 6,800 | - | -2.83% | - | - |
| 01/16 | 998 | 998 | 963 | 975 | -2.74% | 30,000 | - | -3.47% | - | - |
| 01/15 | 988 | 1,003 | 988 | 1,003 | +1.52% | 10,200 | - | -1.33% | - | - |
| 01/12 | 1,000 | 1,000 | 985 | 988 | 0% | 6,000 | - | -3.19% | - | - |
| 01/11 | 1,000 | 1,000 | 988 | 988 | -1.25% | 7,000 | - | -3.66% | - | - |
| 01/10 | 1,000 | 1,000 | 985 | 1,000 | +1.27% | 2,400 | - | -2.72% | - | - |
| 01/09 | 1,000 | 1,000 | 988 | 988 | -1.25% | 2,800 | - | -4.22% | - | - |
| 01/05 | 1,000 | 1,005 | 993 | 1,000 | +1.27% | 3,600 | - | -3.1% | - | - |
| 01/04 | 988 | 988 | 975 | 988 | +1.02% | 2,000 | - | -4.31% | - | - |
| 2006 |
| 12/29 | 983 | 983 | 963 | 978 | +3.44% | 3,800 | - | -5.28% | - | - |
| 12/28 | 930 | 963 | 928 | 945 | -3.57% | 31,600 | - | -8.34% | - | - |
| 12/27 | 988 | 1,000 | 975 | 980 | -0.25% | 4,400 | - | -4.85% | - | - |
| 12/26 | 993 | 1,000 | 963 | 983 | -1.75% | 7,400 | - | -4.52% | - | - |
| 12/25 | 1,030 | 1,045 | 988 | 1,000 | -0.25% | 37,600 | - | -3.01% | - | - |
| 12/22 | 1,013 | 1,013 | 1,003 | 1,003 | -0.99% | 3,200 | - | -2.95% | - | - |
| 12/21 | 1,023 | 1,023 | 1,013 | 1,013 | -0.74% | 3,600 | - | -2.27% | - | - |
| 12/20 | 1,013 | 1,025 | 1,013 | 1,020 | +0.74% | 1,400 | - | -1.73% | - | - |
| 12/19 | 1,025 | 1,025 | 1,013 | 1,013 | -1.22% | 4,200 | - | -2.64% | - | - |
| 12/18 | 1,050 | 1,050 | 1,023 | 1,025 | -2.38% | 4,400 | - | -1.73% | - | - |
| 12/15 | 1,058 | 1,058 | 1,038 | 1,050 | 0% | 4,600 | - | +0.38% | - | - |
| 12/14 | 1,050 | 1,050 | 1,048 | 1,050 | +0.96% | 5,200 | - | +0.19% | - | - |
| 12/13 | 1,030 | 1,040 | 1,025 | 1,040 | +1.46% | 5,000 | - | -0.95% | - | - |
| 12/12 | 1,050 | 1,050 | 1,025 | 1,025 | -2.38% | 5,400 | - | -2.57% | - | - |
| 12/11 | 1,033 | 1,050 | 1,033 | 1,050 | -3% | 5,200 | - | -0.47% | - | - |
| 12/08 | 1,080 | 1,088 | 1,080 | 1,083 | +0.7% | 8,400 | - | +2.32% | - | - |
| 12/07 | 1,090 | 1,090 | 1,073 | 1,075 | -2.93% | 2,400 | - | +1.42% | - | - |
| 12/06 | 1,113 | 1,113 | 1,088 | 1,108 | -0.45% | 1,000 | - | +4.28% | - | - |
| 12/05 | 1,100 | 1,113 | 1,088 | 1,113 | +0.68% | 4,400 | - | +4.66% | - | - |
| 12/04 | 1,103 | 1,108 | 1,100 | 1,105 | +2.31% | 11,000 | - | +3.85% | - | - |
| 12/01 | 1,063 | 1,095 | 1,063 | 1,080 | +1.65% | 8,200 | - | +1.41% | - | - |
| 11/30 | 1,020 | 1,065 | 1,020 | 1,063 | +4.94% | 9,000 | - | -0.42% | - | - |
| 11/29 | 983 | 1,020 | 983 | 1,013 | +0.5% | 4,600 | - | -5.37% | - | - |
| 11/28 | 973 | 1,013 | 973 | 1,008 | +3.6% | 1,800 | - | -6.28% | - | - |
| 11/27 | 960 | 975 | 960 | 973 | +1.3% | 1,600 | - | -10.04% | - | - |
| 11/24 | 903 | 960 | 903 | 960 | +4.07% | 3,400 | - | -11.85% | - | - |
| 11/22 | 953 | 953 | 888 | 923 | -4.16% | 8,000 | - | -15.91% | - | - |
| 11/21 | 1,028 | 1,035 | 950 | 963 | -6.1% | 4,000 | - | -12.97% | - | - |
| 11/20 | 1,050 | 1,050 | 1,025 | 1,025 | -2.84% | 2,000 | - | -7.99% | - | - |
| 11/17 | 1,053 | 1,063 | 1,053 | 1,055 | -0.71% | 3,400 | - | -5.8% | - | - |
| 11/16 | 1,073 | 1,073 | 1,063 | 1,063 | -1.16% | 2,600 | - | -5.56% | - | - |
| 11/15 | 1,073 | 1,075 | 1,073 | 1,075 | 0% | 1,800 | - | -4.87% | - | - |
| 11/14 | 1,075 | 1,088 | 1,075 | 1,075 | 0% | 2,800 | - | -5.29% | - | - |
| 11/13 | 1,088 | 1,088 | 1,075 | 1,075 | -2.05% | 2,800 | - | -5.7% | - | - |
| 11/10 | 1,085 | 1,098 | 1,075 | 1,098 | +0.23% | 2,600 | - | -4.06% | - | - |
| 11/09 | 1,098 | 1,098 | 1,095 | 1,095 | -0.9% | 600 | - | -4.53% | - | - |
| 11/08 | 1,100 | 1,105 | 1,075 | 1,105 | +0.45% | 11,000 | - | -4% | - | - |
| 11/07 | 1,108 | 1,133 | 1,100 | 1,100 | 0% | 7,000 | - | -4.68% | - | - |
| 11/06 | 1,120 | 1,128 | 1,100 | 1,100 | -2.65% | 2,000 | - | -5.01% | - | - |
| 11/02 | 1,135 | 1,135 | 1,118 | 1,130 | +0.44% | 4,000 | - | -2.67% | - | - |
| 11/01 | 1,125 | 1,135 | 1,125 | 1,125 | 0% | 1,600 | - | -3.35% | - | - |
| 10/31 | 1,125 | 1,130 | 1,125 | 1,125 | -0.44% | 1,400 | - | -3.43% | - | - |
| 10/30 | 1,138 | 1,138 | 1,128 | 1,130 | -0.44% | 3,000 | - | -3.17% | - | - |
| 10/27 | 1,133 | 1,135 | 1,133 | 1,135 | +0.22% | 800 | - | -2.91% | - | - |
| 10/26 | 1,128 | 1,135 | 1,128 | 1,133 | +0.44% | 1,400 | - | -3.21% | - | - |
| 10/25 | 1,133 | 1,138 | 1,125 | 1,128 | -0.22% | 12,600 | - | -3.8% | - | - |
| 10/24 | 1,143 | 1,150 | 1,130 | 1,130 | -1.09% | 4,400 | - | -3.75% | - | - |
| 10/23 | 1,153 | 1,155 | 1,140 | 1,143 | -1.72% | 10,600 | - | -2.85% | - | - |
| 10/20 | 1,163 | 1,163 | 1,155 | 1,163 | -0.43% | 1,600 | - | -1.23% | - | - |
| 10/19 | 1,160 | 1,168 | 1,158 | 1,168 | +0.65% | 1,000 | - | -0.89% | - | - |
| 10/18 | 1,153 | 1,163 | 1,153 | 1,160 | +0.43% | 1,200 | - | -1.61% | - | - |
| 10/17 | 1,148 | 1,155 | 1,148 | 1,155 | 0% | 1,800 | - | -2.12% | - | - |
| 10/16 | 1,140 | 1,158 | 1,140 | 1,155 | -1.49% | 11,600 | - | -2.2% | - | - |
| 10/13 | 1,195 | 1,198 | 1,125 | 1,173 | -1.88% | 16,800 | - | -0.89% | - | - |
| 10/12 | 1,180 | 1,195 | 1,180 | 1,195 | +0.21% | 1,200 | - | +1.01% | - | - |
| 10/11 | 1,193 | 1,193 | 1,190 | 1,193 | 0% | 1,400 | - | +0.8% | - | - |
| 10/10 | 1,193 | 1,195 | 1,193 | 1,193 | +0.63% | 1,800 | - | +0.8% | - | - |
| 10/06 | 1,195 | 1,195 | 1,175 | 1,185 | +0.85% | 1,400 | - | +0.42% | - | - |
| 10/05 | 1,178 | 1,178 | 1,175 | 1,175 | -1.05% | 600 | - | -0.34% | - | - |
| 10/04 | 1,200 | 1,200 | 1,188 | 1,188 | +0.64% | 1,200 | - | +0.72% | - | - |
| 10/03 | 1,205 | 1,205 | 1,180 | 1,180 | -1.26% | 3,800 | - | 0% | - | - |
| 10/02 | 1,188 | 1,195 | 1,188 | 1,195 | +0.21% | 3,400 | - | +1.19% | - | - |
| 09/29 | 1,195 | 1,195 | 1,193 | 1,193 | +0.42% | 1,600 | - | +0.89% | - | - |
| 09/28 | 1,185 | 1,188 | 1,185 | 1,188 | 0% | 400 | - | +0.47% | - | - |
| 09/27 | 1,145 | 1,188 | 1,145 | 1,188 | +2.81% | 2,600 | - | +0.38% | - | - |
| 09/25 | 1,185 | 1,185 | 1,155 | 1,155 | -2.53% | 1,600 | - | -2.37% | - | - |
| 09/22 | 1,180 | 1,185 | 1,175 | 1,185 | +0.85% | 1,000 | - | 0% | - | - |
| 09/21 | 1,163 | 1,175 | 1,163 | 1,175 | +1.08% | 1,000 | - | -0.93% | - | - |
| 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% | - | - |
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。
