帝国ホテル（9708）の株価チャート
2008/02/08～2008/07/03
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 |
| 07/03 | 728 | 736 | 700 | 715 | -3.05% | 21,600 | - | -14.17% | - | - |
| 07/02 | 755 | 755 | 715 | 738 | -1.01% | 31,600 | - | -12.2% | - | - |
| 07/01 | 750 | 758 | 745 | 745 | -0.67% | 7,400 | - | -12.04% | - | - |
| 06/30 | 753 | 763 | 745 | 750 | 0% | 7,400 | - | -12.18% | - | - |
| 06/27 | 750 | 753 | 733 | 750 | -2.6% | 14,200 | - | -12.89% | - | - |
| 06/26 | 775 | 798 | 753 | 770 | -0.96% | 17,000 | - | -11.29% | - | - |
| 06/25 | 803 | 813 | 775 | 778 | -3.12% | 5,200 | - | -11.14% | - | - |
| 06/24 | 815 | 823 | 800 | 803 | -1.83% | 7,400 | - | -8.91% | - | - |
| 06/23 | 825 | 838 | 813 | 818 | -1.8% | 7,600 | - | -7.73% | - | - |
| 06/20 | 828 | 833 | 825 | 833 | 0% | 9,400 | - | -6.57% | - | - |
| 06/19 | 848 | 848 | 823 | 833 | -2.06% | 19,600 | - | -6.98% | - | - |
| 06/18 | 850 | 850 | 845 | 850 | +0.29% | 4,000 | - | -5.45% | - | - |
| 06/17 | 840 | 850 | 838 | 848 | -0.59% | 5,600 | - | -6.04% | - | - |
| 06/16 | 850 | 853 | 825 | 853 | 0% | 14,800 | - | -5.91% | - | - |
| 06/13 | 850 | 865 | 850 | 853 | +1.49% | 5,400 | - | -6.32% | - | - |
| 06/12 | 893 | 893 | 833 | 840 | -5.88% | 26,400 | - | -8.1% | - | - |
| 06/11 | 890 | 893 | 855 | 893 | 0% | 12,400 | - | -2.88% | - | - |
| 06/10 | 900 | 900 | 888 | 893 | -0.56% | 7,800 | - | -3.09% | - | - |
| 06/09 | 888 | 898 | 888 | 898 | -0.28% | 5,000 | - | -2.87% | - | - |
| 06/06 | 888 | 900 | 888 | 900 | +1.12% | 4,600 | - | -2.81% | - | - |
| 06/05 | 895 | 900 | 888 | 890 | +0.56% | 7,000 | - | -4.09% | - | - |
| 06/04 | 878 | 893 | 878 | 885 | +0.85% | 2,400 | - | -4.74% | - | - |
| 06/03 | 895 | 898 | 873 | 878 | -2.5% | 28,400 | - | -5.75% | - | - |
| 06/02 | 903 | 908 | 895 | 900 | -1.64% | 7,200 | - | -3.64% | - | - |
| 05/30 | 895 | 915 | 885 | 915 | +1.95% | 10,000 | - | -2.24% | - | - |
| 05/29 | 903 | 908 | 893 | 898 | -1.91% | 8,600 | - | -4.22% | - | - |
| 05/28 | 918 | 920 | 905 | 915 | -0.27% | 9,600 | - | -2.66% | - | - |
| 05/27 | 918 | 920 | 915 | 918 | -0.27% | 5,600 | - | -2.5% | - | - |
| 05/26 | 923 | 925 | 915 | 920 | -0.27% | 9,800 | - | -2.34% | - | - |
| 05/23 | 948 | 948 | 920 | 923 | -2.38% | 9,800 | - | -2.17% | - | - |
| 05/22 | 933 | 950 | 923 | 945 | +1.61% | 9,600 | - | +0.11% | - | - |
| 05/21 | 928 | 935 | 925 | 930 | -0.8% | 10,800 | - | -1.48% | - | - |
| 05/20 | 938 | 938 | 930 | 938 | +0.27% | 13,800 | - | -0.79% | - | - |
| 05/19 | 940 | 940 | 930 | 935 | +0.27% | 4,800 | - | -1.16% | - | - |
| 05/16 | 938 | 938 | 928 | 933 | +0.27% | 5,400 | - | -1.53% | - | - |
| 05/15 | 928 | 935 | 923 | 930 | +0.27% | 18,000 | - | -2% | - | - |
| 05/14 | 948 | 948 | 925 | 928 | -2.11% | 26,600 | - | -2.37% | - | - |
| 05/13 | 948 | 950 | 935 | 948 | 0% | 5,600 | - | -0.58% | - | - |
| 05/12 | 935 | 960 | 935 | 948 | -0.26% | 13,600 | - | -0.68% | - | - |
| 05/09 | 960 | 960 | 930 | 950 | -1.04% | 7,200 | - | -0.52% | - | - |
| 05/08 | 948 | 960 | 948 | 960 | +0.79% | 5,000 | - | +0.42% | - | - |
| 05/07 | 965 | 965 | 945 | 953 | -1.04% | 7,400 | - | -0.57% | - | - |
| 05/02 | 960 | 963 | 958 | 963 | +2.12% | 7,600 | - | +0.36% | - | - |
| 05/01 | 940 | 943 | 928 | 943 | -0.79% | 8,400 | - | -1.72% | - | - |
| 04/30 | 925 | 960 | 920 | 950 | +2.7% | 35,000 | - | -1.14% | - | - |
| 04/28 | 930 | 933 | 920 | 925 | -1.6% | 20,800 | - | -3.85% | - | - |
| 04/25 | 948 | 950 | 940 | 940 | -0.79% | 7,400 | - | -2.59% | - | - |
| 04/24 | 953 | 953 | 938 | 948 | +0.53% | 3,200 | - | -2.12% | - | - |
| 04/23 | 925 | 945 | 915 | 943 | -0.79% | 15,600 | - | -2.84% | - | - |
| 04/22 | 950 | 955 | 948 | 950 | -1.3% | 3,400 | - | -2.16% | - | - |
| 04/21 | 945 | 963 | 933 | 963 | +1.85% | 10,800 | - | -1.18% | - | - |
| 04/18 | 950 | 950 | 945 | 945 | -0.53% | 2,800 | - | -3.47% | - | - |
| 04/17 | 950 | 950 | 948 | 950 | 0% | 23,800 | - | -3.75% | - | - |
| 04/16 | 945 | 950 | 928 | 950 | +1.33% | 10,400 | - | -4.52% | - | - |
| 04/15 | 950 | 960 | 938 | 938 | -0.53% | 12,600 | - | -6.53% | - | - |
| 04/14 | 950 | 953 | 943 | 943 | -1.82% | 8,200 | - | -6.87% | - | - |
| 04/11 | 945 | 960 | 945 | 960 | +0.52% | 4,800 | - | -6.16% | - | - |
| 04/10 | 953 | 955 | 940 | 955 | -1.04% | 13,400 | - | -7.46% | - | - |
| 04/09 | 965 | 968 | 945 | 965 | -0.77% | 15,400 | - | -7.39% | - | - |
| 04/08 | 975 | 978 | 968 | 973 | -0.26% | 4,800 | - | -7.64% | - | - |
| 04/07 | 978 | 978 | 963 | 975 | -0.76% | 11,600 | - | -8.19% | - | - |
| 04/04 | 990 | 990 | 973 | 983 | -0.25% | 15,800 | - | -8.35% | - | - |
| 04/03 | 968 | 993 | 968 | 985 | +1.03% | 10,800 | - | -8.96% | - | - |
| 04/02 | 965 | 998 | 963 | 975 | -0.26% | 34,000 | - | -10.71% | - | - |
| 04/01 | 978 | 1,000 | 970 | 978 | -1.76% | 12,000 | - | -11.22% | - | - |
| 03/31 | 988 | 1,000 | 975 | 995 | +0.76% | 12,600 | - | -10.44% | - | - |
| 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% | - | - |
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。
