帝国ホテル（9708）の株価チャート
2008/03/17～2008/08/08
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 |
| 08/08 | 575 | 578 | 558 | 565 | -1.95% | 61,200 | - | -11.3% | - | - |
| 08/07 | 593 | 595 | 566 | 576 | -2.74% | 25,400 | - | -10.38% | - | - |
| 08/06 | 594 | 599 | 579 | 593 | -0.21% | 23,000 | - | -8.71% | - | - |
| 08/05 | 594 | 599 | 563 | 594 | -0.42% | 40,400 | - | -9.35% | - | - |
| 08/04 | 610 | 619 | 589 | 596 | -5.17% | 44,200 | - | -9.8% | - | - |
| 08/01 | 615 | 629 | 610 | 629 | +0.6% | 9,400 | - | -5.88% | - | - |
| 07/31 | 628 | 631 | 613 | 625 | -0.2% | 53,800 | - | -7.13% | - | - |
| 07/30 | 638 | 645 | 615 | 626 | -1.76% | 28,000 | - | -7.77% | - | - |
| 07/29 | 633 | 640 | 625 | 638 | -2.3% | 24,400 | - | -7.07% | - | - |
| 07/28 | 650 | 660 | 636 | 653 | +0.58% | 33,400 | - | -5.98% | - | - |
| 07/25 | 654 | 654 | 630 | 649 | -0.95% | 11,000 | - | -7.45% | - | - |
| 07/24 | 630 | 655 | 625 | 655 | +4.8% | 28,400 | - | -7.49% | - | - |
| 07/23 | 630 | 630 | 615 | 625 | -1.57% | 18,800 | - | -12.71% | - | - |
| 07/22 | 625 | 635 | 625 | 635 | +1.6% | 39,000 | - | -12.41% | - | - |
| 07/18 | 660 | 675 | 623 | 625 | -3.85% | 29,800 | - | -14.73% | - | - |
| 07/17 | 618 | 650 | 618 | 650 | +5.26% | 19,200 | - | -12.52% | - | - |
| 07/16 | 626 | 641 | 615 | 618 | +0.2% | 13,600 | - | -17.67% | - | - |
| 07/15 | 654 | 654 | 615 | 616 | -6.63% | 37,600 | - | -19.02% | - | - |
| 07/14 | 661 | 661 | 653 | 660 | +0.38% | 13,800 | - | -14.51% | - | - |
| 07/11 | 654 | 670 | 654 | 658 | +0.77% | 47,000 | - | -15.92% | - | - |
| 07/10 | 674 | 674 | 650 | 653 | -3.33% | 17,800 | - | -17.51% | - | - |
| 07/09 | 685 | 685 | 668 | 675 | -1.46% | 47,600 | - | -15.73% | - | - |
| 07/08 | 709 | 709 | 683 | 685 | -2.84% | 33,800 | - | -15.33% | - | - |
| 07/07 | 703 | 711 | 701 | 705 | -1.05% | 21,000 | - | -13.71% | - | - |
| 07/04 | 714 | 721 | 703 | 713 | -0.35% | 17,400 | - | -13.64% | - | - |
| 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% | - | - |
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。
