帝国ホテル（9708）の株価チャート
2007/05/15～2007/10/04
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 |
| 10/04 | 1,643 | 1,645 | 1,600 | 1,603 | -1.38% | 33,000 | - | +8.13% | - | - |
| 10/03 | 1,645 | 1,645 | 1,590 | 1,625 | -1.07% | 25,000 | - | +10.54% | - | - |
| 10/02 | 1,708 | 1,708 | 1,588 | 1,643 | -5.19% | 95,200 | - | +12.65% | - | - |
| 10/01 | 1,733 | 1,733 | 1,733 | 1,733 | -12.61% | 64,000 | - | +19.98% | - | - |
| 09/28 | 1,938 | 2,000 | 1,778 | 1,983 | +2.99% | 169,400 | - | +38.83% | - | - |
| 09/27 | 1,770 | 1,950 | 1,728 | 1,925 | +9.84% | 151,600 | - | +37.5% | - | - |
| 09/26 | 1,875 | 1,875 | 1,725 | 1,753 | -6.16% | 136,600 | - | +27.64% | - | - |
| 09/25 | 1,750 | 1,875 | 1,698 | 1,868 | +13.35% | 312,000 | - | +37.72% | - | - |
| 09/21 | 1,648 | 1,648 | 1,648 | 1,648 | +17.89% | 26,800 | - | +23.5% | - | - |
| 09/20 | 1,338 | 1,398 | 1,333 | 1,398 | +1.64% | 54,200 | - | +5.71% | - | - |
| 09/19 | 1,325 | 1,375 | 1,303 | 1,375 | +3.77% | 29,400 | - | +3.93% | - | - |
| 09/18 | 1,360 | 1,370 | 1,315 | 1,325 | -3.64% | 4,200 | - | -0.23% | - | - |
| 09/14 | 1,338 | 1,388 | 1,338 | 1,375 | +1.48% | 19,400 | - | +3.31% | - | - |
| 09/13 | 1,290 | 1,375 | 1,275 | 1,355 | +2.85% | 72,600 | - | +1.65% | - | - |
| 09/12 | 1,325 | 1,325 | 1,288 | 1,318 | -2.41% | 32,200 | - | -1.31% | - | - |
| 09/11 | 1,350 | 1,358 | 1,325 | 1,350 | 0% | 7,000 | - | +0.67% | - | - |
| 09/10 | 1,275 | 1,375 | 1,273 | 1,350 | +3.85% | 110,400 | - | +0.22% | - | - |
| 09/07 | 1,290 | 1,300 | 1,290 | 1,300 | 0% | 5,800 | - | -3.7% | - | - |
| 09/06 | 1,293 | 1,300 | 1,293 | 1,300 | -0.57% | 5,200 | - | -3.85% | - | - |
| 09/05 | 1,305 | 1,308 | 1,290 | 1,308 | 0% | 10,000 | - | -3.43% | - | - |
| 09/04 | 1,298 | 1,308 | 1,298 | 1,308 | -0.38% | 2,400 | - | -3.43% | - | - |
| 09/03 | 1,318 | 1,335 | 1,300 | 1,313 | -0.19% | 20,200 | - | -3.35% | - | - |
| 08/31 | 1,305 | 1,348 | 1,305 | 1,315 | +1.15% | 35,800 | - | -3.38% | - | - |
| 08/30 | 1,275 | 1,303 | 1,275 | 1,300 | +1.56% | 18,000 | - | -4.69% | - | - |
| 08/29 | 1,285 | 1,290 | 1,273 | 1,280 | -2.29% | 23,200 | - | -6.57% | - | - |
| 08/28 | 1,278 | 1,313 | 1,268 | 1,310 | -0.19% | 17,800 | - | -4.87% | - | - |
| 08/27 | 1,313 | 1,313 | 1,290 | 1,313 | 0% | 13,600 | - | -5.17% | - | - |
| 08/24 | 1,308 | 1,313 | 1,288 | 1,313 | 0% | 13,000 | - | -5.51% | - | - |
| 08/23 | 1,303 | 1,325 | 1,300 | 1,313 | +2.34% | 22,800 | - | -5.78% | - | - |
| 08/22 | 1,278 | 1,313 | 1,278 | 1,283 | +0.98% | 30,600 | - | -8.06% | - | - |
| 08/21 | 1,325 | 1,333 | 1,263 | 1,270 | -4.33% | 20,200 | - | -9.09% | - | - |
| 08/20 | 1,323 | 1,350 | 1,323 | 1,328 | +2.12% | 13,400 | - | -4.97% | - | - |
| 08/17 | 1,360 | 1,388 | 1,255 | 1,300 | -3.88% | 30,200 | - | -6.94% | - | - |
| 08/16 | 1,400 | 1,403 | 1,325 | 1,353 | -5.09% | 32,400 | - | -3.19% | - | - |
| 08/15 | 1,475 | 1,475 | 1,423 | 1,425 | -4.2% | 19,400 | - | +2.22% | - | - |
| 08/14 | 1,448 | 1,488 | 1,448 | 1,488 | +4.57% | 10,600 | - | +6.94% | - | - |
| 08/13 | 1,405 | 1,470 | 1,405 | 1,423 | +1.43% | 6,400 | - | +2.78% | - | - |
| 08/10 | 1,418 | 1,450 | 1,375 | 1,403 | -0.88% | 25,200 | - | +1.85% | - | - |
| 08/09 | 1,488 | 1,508 | 1,415 | 1,415 | -3.25% | 104,200 | - | +3.36% | - | - |
| 08/08 | 1,498 | 1,498 | 1,450 | 1,463 | -2.5% | 38,600 | - | +7.06% | - | - |
| 08/07 | 1,470 | 1,500 | 1,408 | 1,500 | +5.08% | 32,600 | - | +10.54% | - | - |
| 08/06 | 1,363 | 1,475 | 1,353 | 1,428 | +4.77% | 16,400 | - | +6.53% | - | - |
| 08/03 | 1,345 | 1,365 | 1,305 | 1,363 | +1.3% | 12,400 | - | +2.75% | - | - |
| 08/02 | 1,338 | 1,365 | 1,330 | 1,345 | +2.48% | 6,600 | - | +2.36% | - | - |
| 08/01 | 1,388 | 1,388 | 1,313 | 1,313 | -5.41% | 17,200 | - | +0.73% | - | - |
| 07/31 | 1,398 | 1,423 | 1,368 | 1,388 | 0% | 9,600 | - | +7.23% | - | - |
| 07/30 | 1,373 | 1,388 | 1,368 | 1,388 | -0.54% | 11,200 | - | +8.06% | - | - |
| 07/27 | 1,390 | 1,415 | 1,390 | 1,395 | -3.63% | 28,400 | - | +9.41% | - | - |
| 07/26 | 1,468 | 1,468 | 1,430 | 1,448 | -1.03% | 23,600 | - | +14.43% | - | - |
| 07/25 | 1,468 | 1,475 | 1,440 | 1,463 | -2.01% | 32,800 | - | +16.63% | - | - |
| 07/24 | 1,448 | 1,525 | 1,435 | 1,493 | +4.01% | 171,400 | - | +20.17% | - | - |
| 07/23 | 1,405 | 1,438 | 1,383 | 1,435 | +2.32% | 92,200 | - | +16.76% | - | - |
| 07/20 | 1,400 | 1,420 | 1,378 | 1,403 | +1.63% | 84,600 | - | +15.15% | - | - |
| 07/19 | 1,310 | 1,398 | 1,310 | 1,380 | +5.34% | 146,200 | - | +14.24% | - | - |
| 07/18 | 1,298 | 1,318 | 1,293 | 1,310 | +2.14% | 32,400 | - | +9.26% | - | - |
| 07/17 | 1,293 | 1,300 | 1,253 | 1,283 | -2.47% | 16,000 | - | +7.5% | - | - |
| 07/13 | 1,330 | 1,330 | 1,300 | 1,315 | +0.57% | 21,400 | - | +10.5% | - | - |
| 07/12 | 1,285 | 1,338 | 1,285 | 1,308 | +1.55% | 53,000 | - | +10.43% | - | - |
| 07/11 | 1,315 | 1,323 | 1,288 | 1,288 | -3.56% | 40,800 | - | +9.3% | - | - |
| 07/10 | 1,340 | 1,348 | 1,325 | 1,335 | +1.52% | 92,200 | - | +13.81% | - | - |
| 07/09 | 1,250 | 1,338 | 1,250 | 1,315 | +5.41% | 106,200 | - | +12.78% | - | - |
| 07/06 | 1,200 | 1,250 | 1,193 | 1,248 | +3.1% | 143,800 | - | +7.45% | - | - |
| 07/05 | 1,363 | 1,363 | 1,210 | 1,210 | -10.04% | 149,600 | - | +4.4% | - | - |
| 07/04 | 1,245 | 1,345 | 1,213 | 1,345 | +10.25% | 391,200 | - | +16.15% | - | - |
| 07/03 | 1,090 | 1,220 | 1,075 | 1,220 | +11.42% | 129,200 | - | +5.99% | - | - |
| 07/02 | 1,073 | 1,098 | 1,073 | 1,095 | +3.06% | 1,600 | - | -4.62% | - | - |
| 06/29 | 1,075 | 1,100 | 1,063 | 1,063 | 0% | 22,600 | - | -7.69% | - | - |
| 06/28 | 1,080 | 1,080 | 1,063 | 1,063 | -1.16% | 8,600 | - | -8.01% | - | - |
| 06/27 | 1,088 | 1,103 | 1,070 | 1,075 | -2.27% | 42,200 | - | -7.17% | - | - |
| 06/26 | 1,125 | 1,128 | 1,098 | 1,100 | -2.22% | 89,600 | - | -5.25% | - | - |
| 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% | - | - |
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。
