帝国ホテル（9708）の株価チャート
2009/02/10～2009/07/08
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 |
| 2009 |
| 07/08 | 505 | 505 | 495 | 500 | -0.99% | 8,800 | - | -3.47% | - | - |
| 07/07 | 508 | 508 | 503 | 505 | -1.46% | 6,600 | - | -2.32% | - | - |
| 07/06 | 514 | 514 | 508 | 513 | +0.24% | 1,800 | - | -0.68% | - | - |
| 07/03 | 511 | 513 | 508 | 511 | -0.49% | 8,600 | - | -0.73% | - | - |
| 07/02 | 515 | 525 | 514 | 514 | -0.24% | 10,800 | - | +0.15% | - | - |
| 07/01 | 515 | 525 | 511 | 515 | -1.67% | 18,200 | - | +0.98% | - | - |
| 06/30 | 515 | 530 | 515 | 524 | +1.21% | 5,000 | - | +3.3% | - | - |
| 06/29 | 545 | 545 | 518 | 518 | -3.27% | 22,600 | - | +2.68% | - | - |
| 06/26 | 543 | 550 | 535 | 535 | +0.47% | 25,200 | - | +7% | - | - |
| 06/25 | 555 | 555 | 525 | 533 | -0.47% | 30,400 | - | +7.36% | - | - |
| 06/24 | 538 | 538 | 519 | 535 | -0.93% | 15,400 | - | +8.96% | - | - |
| 06/23 | 536 | 546 | 525 | 540 | +0.47% | 16,600 | - | +10.88% | - | - |
| 06/22 | 523 | 538 | 520 | 538 | +2.87% | 9,600 | - | +11.51% | - | - |
| 06/19 | 526 | 544 | 480 | 523 | -1.88% | 31,800 | - | +9.54% | - | - |
| 06/18 | 548 | 548 | 528 | 533 | -0.93% | 8,400 | - | +12.58% | - | - |
| 06/17 | 510 | 550 | 510 | 538 | +4.37% | 11,200 | - | +14.61% | - | - |
| 06/16 | 560 | 563 | 503 | 515 | -6.36% | 23,400 | - | +10.99% | - | - |
| 06/15 | 554 | 563 | 525 | 550 | +9.18% | 34,000 | - | +19.57% | - | - |
| 06/12 | 498 | 505 | 498 | 504 | +1.51% | 9,400 | - | +10.71% | - | - |
| 06/11 | 504 | 504 | 496 | 496 | 0% | 6,800 | - | +9.79% | - | - |
| 06/10 | 515 | 515 | 495 | 496 | -3.64% | 18,600 | - | +10.52% | - | - |
| 06/09 | 500 | 515 | 490 | 515 | +3.05% | 28,600 | - | +15.47% | - | - |
| 06/08 | 503 | 503 | 490 | 500 | -0.55% | 17,600 | - | +12.81% | - | - |
| 06/05 | 498 | 503 | 490 | 503 | +2.55% | 12,200 | - | +14.46% | - | - |
| 06/04 | 500 | 500 | 485 | 490 | -0.51% | 25,800 | - | +12.39% | - | - |
| 06/03 | 470 | 500 | 470 | 493 | +3.79% | 38,000 | - | +13.48% | - | - |
| 06/02 | 475 | 475 | 465 | 475 | -0.11% | 8,400 | - | +10.09% | - | - |
| 06/01 | 475 | 478 | 458 | 475 | +1.6% | 24,200 | - | +10.72% | - | - |
| 05/29 | 447 | 468 | 440 | 468 | +5.65% | 32,400 | - | +9.48% | - | - |
| 05/28 | 426 | 448 | 426 | 443 | +0.8% | 10,800 | - | +4.12% | - | - |
| 05/27 | 445 | 445 | 436 | 439 | -0.51% | 11,800 | - | +3.54% | - | - |
| 05/26 | 437 | 443 | 433 | 441 | +0.86% | 8,400 | - | +4.31% | - | - |
| 05/25 | 450 | 450 | 433 | 438 | +3.55% | 34,000 | - | +3.67% | - | - |
| 05/22 | 423 | 423 | 422 | 423 | +1.75% | 4,200 | - | +0.12% | - | - |
| 05/21 | 420 | 420 | 415 | 415 | -1.42% | 2,600 | - | -1.6% | - | - |
| 05/20 | 415 | 423 | 415 | 421 | +0.3% | 2,200 | - | +0.06% | - | - |
| 05/19 | 416 | 421 | 414 | 420 | +1.82% | 2,800 | - | -0.24% | - | - |
| 05/18 | 423 | 423 | 410 | 413 | -2.94% | 18,600 | - | -2.02% | - | - |
| 05/15 | 423 | 425 | 423 | 425 | +0.77% | 4,600 | - | +0.95% | - | - |
| 05/14 | 421 | 425 | 421 | 422 | 0% | 2,200 | - | +0.42% | - | - |
| 05/13 | 423 | 423 | 420 | 422 | -0.71% | 3,200 | - | +0.42% | - | - |
| 05/12 | 427 | 427 | 423 | 425 | +0.06% | 9,200 | - | +1.13% | - | - |
| 05/11 | 428 | 433 | 420 | 425 | +0.18% | 27,400 | - | +1.07% | - | - |
| 05/08 | 425 | 426 | 421 | 424 | +0.12% | 12,000 | - | +0.89% | - | - |
| 05/07 | 425 | 426 | 423 | 423 | -0.35% | 14,600 | - | +1.01% | - | - |
| 05/01 | 422 | 425 | 422 | 425 | +1.13% | 5,400 | - | +1.37% | - | - |
| 04/30 | 421 | 421 | 415 | 420 | +0.6% | 2,400 | - | +0.48% | - | - |
| 04/28 | 425 | 425 | 417 | 418 | -1.76% | 10,000 | - | -0.12% | - | - |
| 04/27 | 425 | 425 | 423 | 425 | 0% | 4,600 | - | +1.92% | - | - |
| 04/24 | 436 | 436 | 425 | 425 | +0.29% | 35,600 | - | +2.16% | - | - |
| 04/23 | 425 | 425 | 423 | 424 | +0.3% | 5,000 | - | +2.11% | - | - |
| 04/22 | 424 | 427 | 418 | 423 | +0.6% | 7,200 | - | +2.05% | - | - |
| 04/21 | 421 | 421 | 413 | 420 | -0.3% | 7,000 | - | +1.69% | - | - |
| 04/20 | 423 | 425 | 421 | 421 | +0.3% | 3,400 | - | +2% | - | - |
| 04/17 | 425 | 425 | 420 | 420 | 0% | 12,000 | - | +1.94% | - | - |
| 04/16 | 427 | 427 | 420 | 420 | -0.06% | 6,600 | - | +2.19% | - | - |
| 04/15 | 429 | 429 | 413 | 420 | -1.98% | 6,600 | - | +2.5% | - | - |
| 04/14 | 423 | 430 | 418 | 429 | +3% | 20,600 | - | +4.57% | - | - |
| 04/13 | 420 | 423 | 413 | 416 | +0.85% | 12,800 | - | +1.77% | - | - |
| 04/10 | 415 | 415 | 413 | 413 | +0.06% | 7,000 | - | +0.92% | - | - |
| 04/09 | 413 | 414 | 413 | 413 | 0% | 8,600 | - | +0.86% | - | - |
| 04/08 | 414 | 414 | 413 | 413 | -0.3% | 4,400 | - | +0.86% | - | - |
| 04/07 | 419 | 419 | 414 | 414 | +0.3% | 4,000 | - | +1.41% | - | - |
| 04/06 | 423 | 423 | 413 | 413 | -1.96% | 10,200 | - | +1.1% | - | - |
| 04/03 | 429 | 429 | 420 | 421 | -0.41% | 7,600 | - | +3.13% | - | - |
| 04/02 | 420 | 433 | 418 | 423 | +0.66% | 32,400 | - | +3.81% | - | - |
| 04/01 | 420 | 420 | 419 | 420 | +1.76% | 2,800 | - | +3.39% | - | - |
| 03/31 | 410 | 413 | 409 | 413 | 0% | 4,800 | - | +1.6% | - | - |
| 03/30 | 425 | 425 | 410 | 413 | +0.61% | 26,200 | - | +1.35% | - | - |
| 03/27 | 410 | 413 | 408 | 410 | 0% | 11,400 | - | +0.49% | - | - |
| 03/26 | 404 | 411 | 404 | 410 | +1.17% | 6,400 | - | +0.24% | - | - |
| 03/25 | 418 | 418 | 403 | 405 | +1.31% | 41,600 | - | -1.16% | - | - |
| 03/24 | 405 | 406 | 400 | 400 | -0.68% | 14,800 | - | -2.91% | - | - |
| 03/23 | 408 | 408 | 403 | 403 | -0.25% | 8,800 | - | -2.48% | - | - |
| 03/19 | 413 | 413 | 400 | 404 | +0.56% | 7,800 | - | -2.71% | - | - |
| 03/18 | 415 | 415 | 400 | 402 | +0.37% | 20,600 | - | -3.95% | - | - |
| 03/17 | 406 | 406 | 400 | 400 | -1.54% | 5,200 | - | -4.76% | - | - |
| 03/16 | 404 | 408 | 404 | 406 | +0.62% | 5,000 | - | -3.96% | - | - |
| 03/13 | 399 | 404 | 399 | 404 | +1.13% | 3,000 | - | -5% | - | - |
| 03/12 | 398 | 399 | 395 | 399 | +1.01% | 1,600 | - | -6.72% | - | - |
| 03/11 | 408 | 408 | 395 | 395 | -3.01% | 2,600 | - | -8.29% | - | - |
| 03/10 | 400 | 408 | 393 | 408 | +1.88% | 3,400 | - | -5.89% | - | - |
| 03/09 | 411 | 411 | 400 | 400 | -6.16% | 4,600 | - | -8.26% | - | - |
| 03/05 | 425 | 426 | 413 | 426 | +2.1% | 2,400 | - | -2.68% | - | - |
| 03/04 | 407 | 425 | 402 | 418 | +2.45% | 5,200 | - | -5.11% | - | - |
| 03/03 | 408 | 408 | 408 | 408 | +1.88% | 600 | - | -7.81% | - | - |
| 03/02 | 415 | 415 | 375 | 400 | -2.62% | 11,600 | - | -9.91% | - | - |
| 02/27 | 403 | 413 | 403 | 411 | +0.18% | 2,600 | - | -8.11% | - | - |
| 02/26 | 410 | 413 | 402 | 410 | +1.86% | 6,400 | - | -8.69% | - | - |
| 02/25 | 433 | 433 | 395 | 403 | +1.26% | 15,600 | - | -10.75% | - | - |
| 02/24 | 413 | 413 | 398 | 398 | -3.81% | 61,600 | - | -12.44% | - | - |
| 02/23 | 420 | 420 | 413 | 413 | -3.33% | 7,800 | - | -9.57% | - | - |
| 02/20 | 435 | 435 | 426 | 428 | -2.29% | 7,600 | - | -6.86% | - | - |
| 02/19 | 444 | 444 | 438 | 438 | -0.34% | 600 | - | -5.1% | - | - |
| 02/18 | 436 | 439 | 432 | 439 | -0.51% | 7,400 | - | -5.39% | - | - |
| 02/17 | 450 | 450 | 438 | 441 | -0.84% | 3,000 | - | -5.31% | - | - |
| 02/16 | 438 | 450 | 438 | 445 | +1.66% | 3,000 | - | -4.71% | - | - |
| 02/13 | 447 | 447 | 438 | 438 | -3.58% | 10,200 | - | -6.66% | - | - |
| 02/12 | 463 | 463 | 445 | 454 | -3.35% | 14,600 | - | -3.81% | - | - |
| 02/10 | 463 | 470 | 462 | 470 | +1.57% | 6,200 | - | -0.9% | - | - |
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。
