帝国ホテル（9708）の株価チャート
2007/10/30～2008/03/28
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 |
| 03/28 | 963 | 988 | 955 | 988 | +2.6% | 15,000 | - | -11.99% | - | - |
| 03/27 | 975 | 975 | 963 | 963 | -2.53% | 14,400 | - | -15.05% | - | - |
| 03/26 | 993 | 998 | 988 | 988 | 0% | 9,400 | - | -13.76% | - | - |
| 03/25 | 998 | 1,000 | 988 | 988 | -1.25% | 24,000 | - | -14.65% | - | - |
| 03/24 | 1,000 | 1,000 | 995 | 1,000 | +0.76% | 18,400 | - | -14.38% | - | - |
| 03/21 | 998 | 1,003 | 990 | 993 | -0.5% | 23,400 | - | -15.75% | - | - |
| 03/19 | 1,023 | 1,025 | 978 | 998 | +2.31% | 66,400 | - | -16.04% | - | - |
| 03/18 | 1,000 | 1,025 | 975 | 975 | -4.88% | 15,000 | - | -18.55% | - | - |
| 03/17 | 1,043 | 1,043 | 1,000 | 1,025 | -5.09% | 17,000 | - | -15.08% | - | - |
| 03/14 | 1,138 | 1,138 | 1,080 | 1,080 | -6.09% | 3,000 | - | -11.11% | - | - |
| 03/13 | 1,160 | 1,175 | 1,150 | 1,150 | +0.22% | 6,600 | - | -5.66% | - | - |
| 03/12 | 1,173 | 1,173 | 1,148 | 1,148 | 0% | 29,800 | - | -5.94% | - | - |
| 03/11 | 1,125 | 1,150 | 1,125 | 1,148 | -3.16% | 29,000 | - | -6.1% | - | - |
| 03/10 | 1,183 | 1,185 | 1,170 | 1,185 | -1.25% | 14,000 | - | -3.27% | - | - |
| 03/07 | 1,175 | 1,200 | 1,140 | 1,200 | 0% | 10,200 | - | -1.96% | - | - |
| 03/06 | 1,198 | 1,210 | 1,185 | 1,200 | 0% | 9,000 | - | -1.88% | - | - |
| 03/05 | 1,200 | 1,223 | 1,188 | 1,200 | -2.04% | 1,800 | - | -1.72% | - | - |
| 03/04 | 1,213 | 1,225 | 1,213 | 1,225 | +1.03% | 1,200 | - | +0.57% | - | - |
| 03/03 | 1,213 | 1,213 | 1,203 | 1,213 | -1.42% | 7,600 | - | +0.12% | - | - |
| 02/29 | 1,223 | 1,235 | 1,200 | 1,230 | +0.41% | 23,400 | - | +2.16% | - | - |
| 02/28 | 1,228 | 1,238 | 1,220 | 1,225 | 0% | 11,400 | - | +2.42% | - | - |
| 02/27 | 1,225 | 1,230 | 1,200 | 1,225 | +2.08% | 8,000 | - | +3.38% | - | - |
| 02/26 | 1,230 | 1,230 | 1,200 | 1,200 | -3.61% | 4,400 | - | +2.04% | - | - |
| 02/25 | 1,200 | 1,248 | 1,200 | 1,245 | -0.4% | 9,000 | - | +6.41% | - | - |
| 02/22 | 1,253 | 1,273 | 1,228 | 1,250 | -1.96% | 17,800 | - | +7.39% | - | - |
| 02/21 | 1,275 | 1,288 | 1,260 | 1,275 | +2% | 4,600 | - | +10.39% | - | - |
| 02/20 | 1,268 | 1,268 | 1,245 | 1,250 | -2.91% | 30,000 | - | +8.79% | - | - |
| 02/19 | 1,283 | 1,290 | 1,283 | 1,288 | +0.98% | 7,400 | - | +12.64% | - | - |
| 02/18 | 1,230 | 1,288 | 1,230 | 1,275 | +2.62% | 26,400 | - | +11.84% | - | - |
| 02/15 | 1,235 | 1,250 | 1,225 | 1,243 | -0.2% | 63,400 | - | +9.09% | - | - |
| 02/14 | 1,233 | 1,248 | 1,233 | 1,245 | +0.81% | 9,400 | - | +9.31% | - | - |
| 02/13 | 1,223 | 1,238 | 1,220 | 1,235 | +1.23% | 16,800 | - | +8.33% | - | - |
| 02/12 | 1,218 | 1,245 | 1,200 | 1,220 | +0.62% | 10,800 | - | +6.74% | - | - |
| 02/08 | 1,213 | 1,218 | 1,208 | 1,213 | +1.25% | 9,600 | - | +5.71% | - | - |
| 02/07 | 1,185 | 1,200 | 1,185 | 1,198 | +1.91% | 5,600 | - | +4.04% | - | - |
| 02/06 | 1,188 | 1,200 | 1,138 | 1,175 | -2.08% | 8,800 | - | +1.64% | - | - |
| 02/05 | 1,210 | 1,213 | 1,185 | 1,200 | -0.83% | 6,800 | - | +3.27% | - | - |
| 02/04 | 1,188 | 1,210 | 1,178 | 1,210 | +5.22% | 13,400 | - | +3.77% | - | - |
| 02/01 | 1,175 | 1,188 | 1,150 | 1,150 | -2.95% | 8,600 | - | -1.71% | - | - |
| 01/31 | 1,178 | 1,185 | 1,173 | 1,185 | +1.94% | 10,400 | - | +0.77% | - | - |
| 01/30 | 1,118 | 1,188 | 1,118 | 1,163 | +4.03% | 22,200 | - | -1.57% | - | - |
| 01/29 | 1,088 | 1,123 | 1,088 | 1,118 | +6.18% | 7,400 | - | -5.86% | - | - |
| 01/28 | 1,025 | 1,073 | 1,025 | 1,053 | +2.68% | 7,400 | - | -11.85% | - | - |
| 01/25 | 1,013 | 1,050 | 1,013 | 1,025 | 0% | 14,000 | - | -14.87% | - | - |
| 01/24 | 940 | 1,025 | 938 | 1,025 | +6.22% | 32,000 | - | -15.64% | - | - |
| 01/23 | 1,005 | 1,030 | 965 | 965 | -3.5% | 18,000 | - | -21.35% | - | - |
| 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。
