帝国ホテル（9708）の株価チャート

2008/01/22

2007/08/22～2008/01/22

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
2008
01/22	1,005	1,018	1,000	1,000	-4.08%	42,000	-	-19.42%	-	-
01/21	1,038	1,050	1,015	1,043	-5.23%	26,800	-	-16.87%	-	-
01/18	1,013	1,100	1,000	1,100	+8.64%	54,600	-	-13.04%	-	-
01/17	1,100	1,125	1,013	1,013	-10.99%	38,400	-	-20.53%	-	-
01/16	1,075	1,138	1,075	1,138	+3.41%	15,800	-	-11.55%	-	-
01/15	1,198	1,198	1,075	1,100	-8.33%	54,400	-	-14.79%	-	-
01/11	1,250	1,250	1,185	1,200	-4%	59,800	-	-7.62%	-	-
01/10	1,263	1,263	1,238	1,250	0%	8,600	-	-4.07%	-	-
01/09	1,250	1,250	1,178	1,250	-2.15%	14,400	-	-4.36%	-	-
01/08	1,288	1,290	1,250	1,278	-2.67%	11,200	-	-2.56%	-	-
01/07	1,310	1,313	1,283	1,313	+0.19%	7,000	-	-0.04%	-	-
01/04	1,325	1,325	1,288	1,310	-1.13%	4,000	-	-0.3%	-	-
2007
12/28	1,340	1,340	1,325	1,325	0%	5,600	-	+0.76%	-	-
12/27	1,325	1,325	1,308	1,325	0%	1,800	-	+0.76%	-	-
12/26	1,290	1,325	1,290	1,325	+2.71%	4,400	-	+0.84%	-	-
12/25	1,320	1,320	1,273	1,290	-1.53%	12,400	-	-1.83%	-	-
12/21	1,300	1,310	1,295	1,310	+0.77%	7,000	-	-0.38%	-	-
12/20	1,315	1,318	1,300	1,300	-1.14%	5,000	-	-1.07%	-	-
12/19	1,320	1,330	1,313	1,315	+0.96%	4,600	-	+0.15%	-	-
12/18	1,300	1,303	1,300	1,303	-0.19%	1,200	-	-0.8%	-	-
12/17	1,303	1,318	1,300	1,305	0%	8,600	-	-0.76%	-	-
12/14	1,313	1,313	1,288	1,305	+0.58%	4,800	-	-0.91%	-	-
12/13	1,323	1,323	1,290	1,298	-1.14%	11,800	-	-1.7%	-	-
12/12	1,325	1,338	1,313	1,313	-0.94%	7,000	-	-0.79%	-	-
12/11	1,325	1,338	1,300	1,325	0%	17,400	-	-0.15%	-	-
12/10	1,323	1,338	1,318	1,325	+0.76%	4,200	-	-0.38%	-	-
12/07	1,295	1,315	1,295	1,315	+0.19%	10,800	-	-1.42%	-	-
12/06	1,323	1,325	1,288	1,313	-0.76%	5,800	-	-2.13%	-	-
12/05	1,263	1,323	1,255	1,323	+4.75%	25,200	-	-1.82%	-	-
12/04	1,298	1,298	1,263	1,263	-2.7%	14,600	-	-6.48%	-	-
12/03	1,313	1,315	1,273	1,298	-0.95%	35,400	-	-4.17%	-	-
11/30	1,333	1,345	1,310	1,310	-1.69%	19,200	-	-3.46%	-	-
11/29	1,348	1,355	1,330	1,333	-1.3%	15,400	-	-2.02%	-	-
11/28	1,348	1,355	1,318	1,350	+1.89%	9,000	-	-1.03%	-	-
11/27	1,330	1,345	1,325	1,325	-2.21%	9,800	-	-3.21%	-	-
11/26	1,350	1,358	1,340	1,355	+1.31%	4,200	-	-1.17%	-	-
11/22	1,300	1,338	1,290	1,338	+0.94%	8,200	-	-2.59%	-	-
11/21	1,323	1,350	1,303	1,325	+2.32%	13,000	-	-3.64%	-	-
11/20	1,283	1,300	1,275	1,295	-2.08%	9,800	-	-6.09%	-	-
11/19	1,313	1,323	1,273	1,323	+0.76%	12,600	-	-4.51%	-	-
11/16	1,275	1,323	1,268	1,313	+1.94%	10,800	-	-5.78%	-	-
11/15	1,283	1,315	1,275	1,288	+0.98%	18,000	-	-8.23%	-	-
11/14	1,338	1,345	1,275	1,275	-2.49%	25,200	-	-9.89%	-	-
11/13	1,338	1,338	1,293	1,308	-3.15%	23,000	-	-8.31%	-	-
11/12	1,290	1,353	1,290	1,350	-0.74%	11,000	-	-6.12%	-	-
11/09	1,365	1,405	1,313	1,360	-1.09%	14,400	-	-6.08%	-	-
11/08	1,370	1,385	1,368	1,375	-1.26%	15,200	-	-5.69%	-	-
11/07	1,400	1,400	1,365	1,393	-0.89%	14,400	-	-5.14%	-	-
11/06	1,398	1,415	1,388	1,405	+0.36%	4,400	-	-4.94%	-	-
11/05	1,425	1,448	1,390	1,400	-2.27%	12,200	-	-6.1%	-	-
11/02	1,428	1,450	1,413	1,433	-2.88%	9,000	-	-5.38%	-	-
11/01	1,470	1,495	1,425	1,475	+0.85%	18,000	-	-3.85%	-	-
10/31	1,390	1,463	1,390	1,463	+5.22%	13,400	-	-5.34%	-	-
10/30	1,370	1,390	1,360	1,390	+1.46%	6,400	-	-10.95%	-	-
10/29	1,385	1,388	1,363	1,370	-0.72%	6,400	-	-12.79%	-	-
10/26	1,385	1,388	1,368	1,380	-0.36%	3,000	-	-12.21%	-	-
10/25	1,400	1,413	1,373	1,385	-2.64%	9,400	-	-11.9%	-	-
10/24	1,450	1,475	1,423	1,423	-3.56%	13,000	-	-9.39%	-	-
10/23	1,355	1,480	1,355	1,475	+6.88%	25,000	-	-5.93%	-	-
10/22	1,390	1,390	1,325	1,380	-1.78%	13,600	-	-11.71%	-	-
10/19	1,365	1,405	1,360	1,405	+1.08%	7,200	-	-9.99%	-	-
10/18	1,380	1,403	1,355	1,390	-2.46%	25,600	-	-10.78%	-	-
10/17	1,458	1,475	1,380	1,425	-2.06%	33,400	-	-8.48%	-	-
10/16	1,490	1,495	1,455	1,455	-3.8%	26,800	-	-6.25%	-	-
10/15	1,533	1,535	1,455	1,513	-2.42%	22,200	-	-2.17%	-	-
10/12	1,590	1,590	1,540	1,550	-2.82%	15,200	-	+0.85%	-	-
10/11	1,585	1,595	1,568	1,595	+1.92%	9,400	-	+4.38%	-	-
10/10	1,618	1,625	1,558	1,565	-1.88%	17,800	-	+3.23%	-	-
10/09	1,563	1,650	1,563	1,595	-0.31%	21,600	-	+5.91%	-	-
10/05	1,590	1,600	1,520	1,600	-0.16%	52,800	-	+7.02%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2007/08/22～2008/01/22

株価推移

開示資料

決算

株式

チャート