帝国ホテル（9708）の株価チャート

2009/08/06

2009/03/12～2009/08/06

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
08/06	478	480	471	473	-1.15%	8,200	-	-1.51%	-	-
08/05	478	483	474	478	-0.1%	13,800	-	-0.57%	-	-
08/04	488	489	475	479	-0.78%	5,400	-	-0.88%	-	-
08/03	493	493	470	483	-1.98%	8,400	-	-0.52%	-	-
07/31	491	493	469	492	-0.51%	12,400	-	+1.08%	-	-
07/30	483	495	483	495	+4.16%	2,000	-	+1.38%	-	-
07/29	483	484	475	475	-1.55%	5,800	-	-3.06%	-	-
07/28	495	496	475	483	0%	3,200	-	-2.13%	-	-
07/27	477	495	473	483	0%	15,400	-	-2.53%	-	-
07/24	510	510	483	483	-1.23%	31,400	-	-2.72%	-	-
07/23	463	489	458	489	+5.68%	13,200	-	-1.91%	-	-
07/22	453	463	449	462	+2.72%	10,600	-	-7.55%	-	-
07/21	445	453	445	450	-1.1%	23,400	-	-10.36%	-	-
07/17	455	456	450	455	+0.28%	7,600	-	-10.08%	-	-
07/16	455	459	453	454	+1.28%	11,400	-	-10.68%	-	-
07/15	450	453	446	448	-1.59%	16,200	-	-12.16%	-	-
07/14	451	458	450	455	+0.89%	10,600	-	-11.08%	-	-
07/13	475	475	451	451	-6.23%	13,000	-	-12.21%	-	-
07/10	482	483	471	481	-0.05%	9,000	-	-6.73%	-	-
07/09	482	494	478	482	-3.7%	13,400	-	-6.87%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2009/03/12～2009/08/06

株価推移

開示資料

決算

株式

チャート