帝国ホテル（9708）の株価チャート
2007/01/30～2007/06/25
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 |
| 06/25 | 1,150 | 1,155 | 1,125 | 1,125 | -3.64% | 7,400 | - | -3.35% | - | - |
| 06/22 | 1,163 | 1,170 | 1,163 | 1,168 | +1.52% | 7,200 | - | +0.13% | - | - |
| 06/21 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 2,000 | - | -1.2% | - | - |
| 06/20 | 1,160 | 1,163 | 1,158 | 1,160 | 0% | 6,000 | - | -0.43% | - | - |
| 06/19 | 1,160 | 1,160 | 1,153 | 1,160 | -0.22% | 3,400 | - | -0.43% | - | - |
| 06/18 | 1,165 | 1,165 | 1,150 | 1,163 | -0.43% | 9,000 | - | -0.3% | - | - |
| 06/15 | 1,168 | 1,168 | 1,165 | 1,168 | +0.21% | 1,200 | - | +0.04% | - | - |
| 06/14 | 1,148 | 1,165 | 1,148 | 1,165 | +1.75% | 1,800 | - | -0.34% | - | - |
| 06/13 | 1,155 | 1,158 | 1,145 | 1,145 | -2.14% | 3,200 | - | -2.3% | - | - |
| 06/12 | 1,173 | 1,173 | 1,163 | 1,170 | -2.09% | 8,800 | - | -0.51% | - | - |
| 06/11 | 1,160 | 1,195 | 1,160 | 1,195 | +3.02% | 2,400 | - | +1.36% | - | - |
| 06/08 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 800 | - | -1.86% | - | - |
| 06/07 | 1,163 | 1,175 | 1,163 | 1,170 | +0.86% | 1,600 | - | -1.35% | - | - |
| 06/06 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 19,000 | - | -2.52% | - | - |
| 06/05 | 1,175 | 1,175 | 1,150 | 1,160 | -2.32% | 10,000 | - | -2.93% | - | - |
| 06/04 | 1,163 | 1,188 | 1,163 | 1,188 | -1.04% | 28,600 | - | -0.96% | - | - |
| 06/01 | 1,163 | 1,220 | 1,163 | 1,200 | +1.05% | 6,800 | - | -0.08% | - | - |
| 05/31 | 1,175 | 1,263 | 1,170 | 1,188 | +1.06% | 23,400 | - | -1.37% | - | - |
| 05/30 | 1,148 | 1,175 | 1,138 | 1,175 | +3.07% | 33,600 | - | -2.73% | - | - |
| 05/29 | 1,155 | 1,160 | 1,135 | 1,140 | -1.94% | 14,800 | - | -6.17% | - | - |
| 05/28 | 1,170 | 1,175 | 1,163 | 1,163 | -0.43% | 5,400 | - | -4.95% | - | - |
| 05/25 | 1,143 | 1,168 | 1,143 | 1,168 | +2.19% | 1,200 | - | -5.16% | - | - |
| 05/24 | 1,143 | 1,143 | 1,140 | 1,143 | -0.22% | 10,000 | - | -7.71% | - | - |
| 05/23 | 1,173 | 1,173 | 1,133 | 1,145 | -2.55% | 1,400 | - | -8.03% | - | - |
| 05/22 | 1,170 | 1,175 | 1,170 | 1,175 | +0.43% | 800 | - | -6.3% | - | - |
| 05/21 | 1,173 | 1,173 | 1,170 | 1,170 | +4% | 800 | - | -7.22% | - | - |
| 05/18 | 1,088 | 1,125 | 1,088 | 1,125 | -4.26% | 4,800 | - | -11.35% | - | - |
| 05/17 | 1,183 | 1,200 | 1,175 | 1,175 | +1.08% | 6,600 | - | -8.06% | - | - |
| 05/16 | 1,193 | 1,193 | 1,163 | 1,163 | -1.9% | 1,000 | - | -9.6% | - | - |
| 05/15 | 1,200 | 1,200 | 1,170 | 1,185 | +0.85% | 11,000 | - | -8.28% | - | - |
| 05/14 | 1,190 | 1,193 | 1,165 | 1,175 | -3.29% | 7,400 | - | -9.55% | - | - |
| 05/11 | 1,213 | 1,223 | 1,208 | 1,215 | -1.82% | 20,000 | - | -6.9% | - | - |
| 05/10 | 1,253 | 1,253 | 1,238 | 1,238 | -1% | 3,400 | - | -5.39% | - | - |
| 05/09 | 1,258 | 1,258 | 1,250 | 1,250 | -0.6% | 2,200 | - | -4.8% | - | - |
| 05/08 | 1,258 | 1,260 | 1,258 | 1,258 | -0.2% | 1,600 | - | -4.59% | - | - |
| 05/07 | 1,273 | 1,273 | 1,230 | 1,260 | -1.18% | 5,200 | - | -4.69% | - | - |
| 05/02 | 1,273 | 1,275 | 1,260 | 1,275 | +0.99% | 1,800 | - | -3.48% | - | - |
| 05/01 | 1,263 | 1,263 | 1,263 | 1,263 | -0.79% | 800 | - | -4.57% | - | - |
| 04/27 | 1,273 | 1,273 | 1,273 | 1,273 | +0.79% | 200 | - | -3.82% | - | - |
| 04/26 | 1,275 | 1,275 | 1,263 | 1,263 | +1% | 600 | - | -4.36% | - | - |
| 04/25 | 1,275 | 1,275 | 1,238 | 1,250 | -2.15% | 7,600 | - | -5.09% | - | - |
| 04/24 | 1,280 | 1,280 | 1,278 | 1,278 | -0.97% | 12,800 | - | -2.78% | - | - |
| 04/23 | 1,338 | 1,338 | 1,290 | 1,290 | -3.73% | 17,200 | - | -1.45% | - | - |
| 04/20 | 1,340 | 1,340 | 1,313 | 1,340 | -0.19% | 4,000 | - | +2.84% | - | - |
| 04/19 | 1,343 | 1,348 | 1,335 | 1,343 | -0.37% | 28,800 | - | +3.67% | - | - |
| 04/18 | 1,348 | 1,358 | 1,345 | 1,348 | -1.1% | 32,800 | - | +4.7% | - | - |
| 04/17 | 1,343 | 1,365 | 1,343 | 1,363 | +3.42% | 12,800 | - | +6.45% | - | - |
| 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% | - | - |
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。
