帝国ホテル（9708）の株価チャート
2008/08/22～2009/01/22
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 |
| 2009 |
| 01/22 | 470 | 470 | 465 | 466 | -1.06% | 6,800 | - | -5.04% | - | - |
| 01/21 | 468 | 478 | 468 | 471 | -0.68% | 35,000 | - | -4.41% | - | - |
| 01/20 | 479 | 480 | 468 | 475 | -0.11% | 4,000 | - | -3.95% | - | - |
| 01/19 | 473 | 486 | 465 | 475 | +2.7% | 9,800 | - | -4.04% | - | - |
| 01/16 | 480 | 485 | 463 | 463 | -3.39% | 16,800 | - | -6.75% | - | - |
| 01/15 | 482 | 488 | 479 | 479 | -3.62% | 27,600 | - | -3.87% | - | - |
| 01/14 | 497 | 497 | 497 | 497 | +1.02% | 1,600 | - | -0.25% | - | - |
| 01/13 | 478 | 493 | 478 | 492 | +1.34% | 2,000 | - | -1.26% | - | - |
| 01/09 | 490 | 493 | 475 | 485 | -0.82% | 42,000 | - | -2.76% | - | - |
| 01/08 | 490 | 490 | 488 | 489 | -1.66% | 19,800 | - | -2.35% | - | - |
| 01/07 | 500 | 505 | 498 | 498 | -1.49% | 9,600 | - | -0.9% | - | - |
| 01/06 | 513 | 513 | 500 | 505 | -3.35% | 4,200 | - | +0.6% | - | - |
| 01/05 | 525 | 525 | 523 | 523 | 0% | 1,800 | - | +4.08% | - | - |
| 2008 |
| 12/30 | 500 | 523 | 498 | 523 | +4.5% | 18,400 | - | +4.08% | - | - |
| 12/29 | 499 | 500 | 484 | 500 | +0.55% | 5,200 | - | -0.2% | - | - |
| 12/26 | 490 | 498 | 490 | 497 | +3.86% | 1,800 | - | -0.75% | - | - |
| 12/25 | 483 | 488 | 477 | 479 | -3.77% | 1,400 | - | -4.44% | - | - |
| 12/24 | 475 | 498 | 475 | 498 | +2.05% | 11,200 | - | -1.09% | - | - |
| 12/22 | 498 | 498 | 486 | 488 | -1.52% | 7,000 | - | -3.08% | - | - |
| 12/19 | 500 | 500 | 493 | 495 | +0.51% | 1,200 | - | -1.79% | - | - |
| 12/18 | 500 | 500 | 493 | 493 | -1.5% | 600 | - | -2.28% | - | - |
| 12/17 | 501 | 501 | 495 | 500 | 0% | 3,600 | - | -0.99% | - | - |
| 12/16 | 500 | 500 | 496 | 500 | 0% | 3,400 | - | -0.99% | - | - |
| 12/15 | 500 | 500 | 496 | 500 | 0% | 19,000 | - | -1.19% | - | - |
| 12/12 | 499 | 503 | 496 | 500 | +0.76% | 15,400 | - | -1.19% | - | - |
| 12/11 | 500 | 501 | 496 | 496 | -0.75% | 48,200 | - | -2.12% | - | - |
| 12/10 | 500 | 500 | 500 | 500 | 0% | 3,600 | - | -1.57% | - | - |
| 12/09 | 500 | 504 | 498 | 500 | -0.5% | 1,000 | - | -1.77% | - | - |
| 12/08 | 500 | 503 | 498 | 503 | 0% | 2,800 | - | -1.47% | - | - |
| 12/05 | 499 | 503 | 499 | 503 | +0.75% | 4,800 | - | -1.47% | - | - |
| 12/04 | 500 | 511 | 499 | 499 | +0.2% | 2,800 | - | -2.4% | - | - |
| 12/03 | 500 | 500 | 495 | 498 | -2.88% | 25,200 | - | -2.4% | - | - |
| 12/02 | 525 | 528 | 513 | 513 | -1.44% | 8,000 | - | +0.49% | - | - |
| 12/01 | 525 | 525 | 513 | 520 | -1.42% | 3,000 | - | +1.96% | - | - |
| 11/28 | 500 | 528 | 500 | 528 | +5.76% | 15,400 | - | +3.43% | - | - |
| 11/27 | 505 | 505 | 491 | 499 | +0.2% | 2,600 | - | -2.21% | - | - |
| 11/26 | 513 | 513 | 486 | 498 | -3.35% | 15,400 | - | -2.78% | - | - |
| 11/25 | 513 | 516 | 505 | 515 | +3.05% | 3,800 | - | +0.39% | - | - |
| 11/21 | 490 | 508 | 488 | 500 | -0.05% | 17,400 | - | -2.39% | - | - |
| 11/20 | 513 | 513 | 500 | 500 | -2.91% | 4,200 | - | -2.34% | - | - |
| 11/19 | 521 | 521 | 505 | 515 | +0.49% | 3,600 | - | +0.39% | - | - |
| 11/18 | 504 | 518 | 503 | 513 | +0.74% | 4,200 | - | -0.49% | - | - |
| 11/17 | 523 | 523 | 508 | 509 | -0.73% | 3,400 | - | -1.02% | - | - |
| 11/14 | 520 | 520 | 491 | 513 | +2.5% | 7,400 | - | -0.29% | - | - |
| 11/13 | 498 | 516 | 489 | 500 | -0.99% | 12,800 | - | -2.53% | - | - |
| 11/12 | 504 | 523 | 493 | 505 | -0.98% | 33,400 | - | -1.75% | - | - |
| 11/11 | 529 | 530 | 510 | 510 | -2.63% | 3,800 | - | -1.16% | - | - |
| 11/10 | 525 | 535 | 519 | 524 | +4.75% | 5,400 | - | +1.31% | - | - |
| 11/07 | 511 | 515 | 488 | 500 | -2.2% | 15,800 | - | -3.66% | - | - |
| 11/06 | 531 | 531 | 505 | 511 | -3.99% | 10,400 | - | -2.06% | - | - |
| 11/05 | 528 | 534 | 521 | 533 | +2.16% | 12,800 | - | +1.62% | - | - |
| 11/04 | 530 | 550 | 516 | 521 | -0.71% | 9,000 | - | -0.9% | - | - |
| 10/31 | 520 | 568 | 520 | 525 | +2.94% | 15,400 | - | -0.76% | - | - |
| 10/30 | 503 | 525 | 503 | 510 | -0.49% | 5,200 | - | -4.14% | - | - |
| 10/29 | 513 | 519 | 508 | 513 | +5.13% | 5,000 | - | -4.38% | - | - |
| 10/28 | 488 | 500 | 473 | 488 | -2.45% | 28,800 | - | -9.72% | - | - |
| 10/27 | 500 | 500 | 488 | 500 | -0.05% | 30,600 | - | -8.3% | - | - |
| 10/24 | 523 | 524 | 500 | 500 | -4.08% | 5,200 | - | -8.93% | - | - |
| 10/23 | 506 | 529 | 506 | 521 | -3.25% | 4,800 | - | -5.74% | - | - |
| 10/22 | 536 | 550 | 535 | 539 | -1.15% | 14,600 | - | -2.75% | - | - |
| 10/21 | 525 | 546 | 525 | 545 | +4.56% | 16,400 | - | -1.8% | - | - |
| 10/20 | 501 | 521 | 501 | 521 | +5.3% | 3,800 | - | -6.42% | - | - |
| 10/17 | 509 | 525 | 495 | 495 | 0% | 5,600 | - | -11.76% | - | - |
| 10/16 | 501 | 501 | 495 | 495 | -6.6% | 10,800 | - | -12.23% | - | - |
| 10/15 | 515 | 534 | 505 | 530 | -2.75% | 20,200 | - | -6.53% | - | - |
| 10/14 | 554 | 555 | 515 | 545 | +9.88% | 8,000 | - | -4.05% | - | - |
| 10/10 | 490 | 511 | 473 | 496 | -2.75% | 31,800 | - | -13.13% | - | - |
| 10/09 | 485 | 513 | 460 | 510 | +2% | 35,200 | - | -11.3% | - | - |
| 10/08 | 511 | 511 | 483 | 500 | -2.44% | 46,800 | - | -13.49% | - | - |
| 10/07 | 495 | 525 | 495 | 513 | -6.82% | 51,800 | - | -12.09% | - | - |
| 10/06 | 550 | 550 | 505 | 550 | -0.23% | 43,400 | - | -6.62% | - | - |
| 10/03 | 573 | 573 | 551 | 551 | -3.92% | 12,000 | - | -7.2% | - | - |
| 10/02 | 583 | 583 | 574 | 574 | -0.22% | 2,200 | - | -3.73% | - | - |
| 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% | - | - |
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。
