帝国ホテル（9708）の株価チャート
2006/11/17～2007/04/16
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 |
| 04/16 | 1,370 | 1,370 | 1,313 | 1,318 | -3.13% | 14,800 | - | +3.41% | - | - |
| 04/13 | 1,360 | 1,363 | 1,360 | 1,360 | -0.18% | 1,600 | - | +7.17% | - | - |
| 04/12 | 1,318 | 1,368 | 1,318 | 1,363 | -0.37% | 6,400 | - | +8.05% | - | - |
| 04/11 | 1,363 | 1,370 | 1,333 | 1,368 | +1.48% | 11,000 | - | +9.23% | - | - |
| 04/10 | 1,368 | 1,368 | 1,325 | 1,348 | -1.1% | 7,200 | - | +8.58% | - | - |
| 04/09 | 1,300 | 1,363 | 1,280 | 1,363 | +3.42% | 9,200 | - | +10.77% | - | - |
| 04/06 | 1,345 | 1,363 | 1,318 | 1,318 | -3.83% | 7,800 | - | +7.82% | - | - |
| 04/05 | 1,318 | 1,370 | 1,318 | 1,370 | +4.38% | 19,000 | - | +12.66% | - | - |
| 04/04 | 1,295 | 1,350 | 1,290 | 1,313 | +1.35% | 22,200 | - | +8.65% | - | - |
| 04/03 | 1,350 | 1,350 | 1,245 | 1,295 | -4.07% | 5,000 | - | +7.65% | - | - |
| 04/02 | 1,398 | 1,398 | 1,315 | 1,350 | -2.88% | 8,200 | - | +12.59% | - | - |
| 03/30 | 1,400 | 1,400 | 1,365 | 1,390 | +2.96% | 18,400 | - | +16.51% | - | - |
| 03/29 | 1,250 | 1,363 | 1,250 | 1,350 | +9.09% | 26,400 | - | +13.92% | - | - |
| 03/28 | 1,313 | 1,325 | 1,238 | 1,238 | -6.6% | 53,400 | - | +5.14% | - | - |
| 03/27 | 1,245 | 1,325 | 1,225 | 1,325 | +4.54% | 40,400 | - | +13.05% | - | - |
| 03/26 | 1,200 | 1,288 | 1,200 | 1,268 | +5.62% | 33,200 | - | +9.08% | - | - |
| 03/23 | 1,150 | 1,200 | 1,150 | 1,200 | +1.48% | 5,000 | - | +3.9% | - | - |
| 03/22 | 1,175 | 1,188 | 1,163 | 1,183 | +1.72% | 4,000 | - | +2.92% | - | - |
| 03/20 | 1,150 | 1,163 | 1,150 | 1,163 | 0% | 1,200 | - | +1.8% | - | - |
| 03/19 | 1,160 | 1,163 | 1,138 | 1,163 | +1.97% | 1,800 | - | +2.24% | - | - |
| 03/16 | 1,135 | 1,163 | 1,135 | 1,140 | +0.22% | 1,000 | - | +0.62% | - | - |
| 03/15 | 1,148 | 1,148 | 1,138 | 1,138 | +0.22% | 1,000 | - | +0.66% | - | - |
| 03/14 | 1,133 | 1,150 | 1,133 | 1,135 | -5.02% | 10,400 | - | +0.71% | - | - |
| 03/13 | 1,198 | 1,198 | 1,193 | 1,195 | -0.42% | 3,600 | - | +6.41% | - | - |
| 03/12 | 1,203 | 1,203 | 1,183 | 1,200 | -0.21% | 5,400 | - | +7.53% | - | - |
| 03/09 | 1,175 | 1,213 | 1,175 | 1,203 | +4.34% | 10,600 | - | +8.53% | - | - |
| 03/08 | 1,133 | 1,153 | 1,133 | 1,153 | +1.99% | 17,600 | - | +4.87% | - | - |
| 03/07 | 1,085 | 1,130 | 1,075 | 1,130 | +2.96% | 7,200 | - | +3.57% | - | - |
| 03/06 | 1,075 | 1,123 | 1,043 | 1,098 | +1.39% | 7,200 | - | +1.25% | - | - |
| 03/05 | 1,135 | 1,135 | 1,083 | 1,083 | -5.87% | 9,200 | - | +0.42% | - | - |
| 03/02 | 1,138 | 1,175 | 1,133 | 1,150 | -1.08% | 9,000 | - | +7.18% | - | - |
| 03/01 | 1,185 | 1,185 | 1,138 | 1,163 | -0.85% | 10,000 | - | +9.15% | - | - |
| 02/28 | 1,080 | 1,175 | 1,080 | 1,173 | -1.68% | 25,800 | - | +10.93% | - | - |
| 02/27 | 1,200 | 1,208 | 1,188 | 1,193 | -0.42% | 40,600 | - | +13.9% | - | - |
| 02/26 | 1,193 | 1,200 | 1,188 | 1,198 | +0.42% | 24,200 | - | +15.37% | - | - |
| 02/23 | 1,195 | 1,208 | 1,175 | 1,193 | -1.24% | 26,200 | - | +15.89% | - | - |
| 02/22 | 1,153 | 1,215 | 1,153 | 1,208 | +5.23% | 49,000 | - | +18.27% | - | - |
| 02/21 | 1,110 | 1,148 | 1,110 | 1,148 | +3.85% | 35,000 | - | +13.39% | - | - |
| 02/20 | 1,093 | 1,105 | 1,075 | 1,105 | +2.31% | 29,000 | - | +9.95% | - | - |
| 02/19 | 1,085 | 1,095 | 1,075 | 1,080 | -0.23% | 18,400 | - | +7.89% | - | - |
| 02/16 | 1,050 | 1,085 | 1,050 | 1,083 | +3.1% | 9,600 | - | +8.58% | - | - |
| 02/15 | 1,023 | 1,065 | 1,020 | 1,050 | +2.69% | 33,000 | - | +5.74% | - | - |
| 02/14 | 1,033 | 1,038 | 1,020 | 1,023 | -0.97% | 2,800 | - | +3.18% | - | - |
| 02/13 | 1,063 | 1,063 | 1,008 | 1,033 | -1.67% | 10,600 | - | +4.29% | - | - |
| 02/09 | 1,045 | 1,073 | 1,045 | 1,050 | -1.87% | 9,600 | - | +6.17% | - | - |
| 02/08 | 1,068 | 1,075 | 1,050 | 1,070 | +0.71% | 11,000 | - | +8.52% | - | - |
| 02/07 | 1,053 | 1,063 | 1,043 | 1,063 | +2.16% | 18,800 | - | +8.2% | - | - |
| 02/06 | 1,043 | 1,050 | 1,038 | 1,040 | +1.46% | 23,000 | - | +6.34% | - | - |
| 02/05 | 993 | 1,045 | 988 | 1,025 | +3.27% | 40,200 | - | +5.13% | - | - |
| 02/02 | 993 | 995 | 985 | 993 | +1.79% | 25,600 | - | +1.9% | - | - |
| 02/01 | 953 | 988 | 953 | 975 | +2.36% | 15,800 | - | +0.1% | - | - |
| 01/31 | 965 | 973 | 953 | 953 | -1.3% | 97,000 | - | -2.31% | - | - |
| 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% | - | - |
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。
