帝国ホテル（9708）の株価チャート
2008/05/12～2008/10/01
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 |
| 10/01 | 565 | 578 | 565 | 575 | +2.91% | 6,200 | - | -3.36% | - | - |
| 09/30 | 561 | 574 | 525 | 559 | -4.89% | 29,200 | - | -5.78% | - | - |
| 09/29 | 589 | 589 | 588 | 588 | 0% | 600 | - | -0.93% | - | - |
| 09/26 | 575 | 596 | 575 | 588 | -1.67% | 7,600 | - | -0.76% | - | - |
| 09/25 | 573 | 598 | 573 | 598 | -1.24% | 8,800 | - | +1.27% | - | - |
| 09/24 | 620 | 620 | 578 | 605 | -2.22% | 12,800 | - | +2.72% | - | - |
| 09/22 | 604 | 624 | 604 | 619 | +2.48% | 21,600 | - | +5.23% | - | - |
| 09/19 | 604 | 604 | 593 | 604 | 0% | 15,000 | - | +3.03% | - | - |
| 09/18 | 593 | 604 | 573 | 604 | +0.21% | 22,400 | - | +3.38% | - | - |
| 09/17 | 540 | 603 | 540 | 603 | +10.55% | 39,400 | - | +3.34% | - | - |
| 09/16 | 568 | 568 | 540 | 545 | -5.42% | 35,800 | - | -6.36% | - | - |
| 09/12 | 575 | 580 | 563 | 576 | +0.22% | 14,200 | - | -1.16% | - | - |
| 09/11 | 613 | 613 | 575 | 575 | -7.63% | 18,200 | - | -1.2% | - | - |
| 09/10 | 563 | 625 | 555 | 623 | +8.73% | 31,200 | - | +6.96% | - | - |
| 09/09 | 570 | 573 | 570 | 573 | -0.43% | 2,800 | - | -1.46% | - | - |
| 09/08 | 548 | 584 | 538 | 575 | +1.32% | 42,600 | - | -1.2% | - | - |
| 09/05 | 568 | 568 | 558 | 568 | -5.02% | 9,600 | - | -2.66% | - | - |
| 09/04 | 588 | 608 | 560 | 598 | +0.42% | 27,200 | - | +2.14% | - | - |
| 09/03 | 599 | 626 | 595 | 595 | -0.83% | 10,000 | - | +1.54% | - | - |
| 09/02 | 600 | 634 | 600 | 600 | -3.23% | 21,000 | - | +2.04% | - | - |
| 09/01 | 628 | 643 | 613 | 620 | -7.12% | 36,400 | - | +5.26% | - | - |
| 08/29 | 658 | 675 | 625 | 668 | -1.48% | 82,400 | - | +13.14% | - | - |
| 08/28 | 595 | 698 | 585 | 678 | +13.39% | 82,400 | - | +14.83% | - | - |
| 08/27 | 530 | 598 | 521 | 598 | +9.63% | 41,000 | - | +1.44% | - | - |
| 08/26 | 536 | 545 | 519 | 545 | +2.59% | 55,200 | - | -7.63% | - | - |
| 08/25 | 545 | 550 | 531 | 531 | -3.41% | 83,600 | - | -10.41% | - | - |
| 08/22 | 554 | 563 | 550 | 550 | -0.68% | 5,800 | - | -7.87% | - | - |
| 08/21 | 560 | 570 | 545 | 554 | -0.45% | 36,400 | - | -7.86% | - | - |
| 08/20 | 575 | 575 | 555 | 556 | +0.23% | 38,600 | - | -7.91% | - | - |
| 08/19 | 583 | 583 | 540 | 555 | -4.72% | 84,200 | - | -8.42% | - | - |
| 08/18 | 585 | 585 | 563 | 583 | -0.43% | 22,600 | - | -4.51% | - | - |
| 08/15 | 571 | 585 | 565 | 585 | +4.93% | 15,000 | - | -4.57% | - | - |
| 08/14 | 558 | 566 | 550 | 558 | -2.62% | 46,800 | - | -9.5% | - | - |
| 08/13 | 570 | 575 | 558 | 573 | +0.44% | 8,800 | - | -7.81% | - | - |
| 08/12 | 565 | 573 | 556 | 570 | +0.88% | 18,000 | - | -8.8% | - | - |
| 08/11 | 571 | 575 | 563 | 565 | 0% | 13,200 | - | -10.46% | - | - |
| 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% | - | - |
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。
