帝国ホテル（9708）の株価チャート

2009/12/07

2009/07/08～2009/12/07

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
12/07	407	407	388	400	-3.5%	43,400	-	-8.83%	-	-
12/04	419	419	404	415	+0.73%	37,400	-	-5.95%	-	-
12/03	403	414	403	412	+1.54%	36,600	-	-7.05%	-	-
12/02	406	411	406	406	-1.1%	18,800	-	-8.88%	-	-
12/01	400	410	400	410	+3.02%	29,600	-	-8.28%	-	-
11/30	411	411	396	398	-4.96%	41,800	-	-11.36%	-	-
11/27	432	433	419	419	-5.79%	20,800	-	-7.15%	-	-
11/26	446	447	444	445	-1.77%	1,400	-	-1.66%	-	-
11/25	464	464	450	453	+0.72%	26,400	-	-0.11%	-	-
11/24	450	450	448	449	-0.66%	6,800	-	-0.83%	-	-
11/20	448	452	443	452	+1.06%	6,200	-	-0.17%	-	-
11/19	445	448	442	448	+0.56%	2,200	-	-1.21%	-	-
11/18	447	447	445	445	-1.11%	2,600	-	-1.77%	-	-
11/16	446	452	446	450	0%	1,400	-	-0.66%	-	-
11/13	448	450	448	450	+0.45%	3,600	-	-0.66%	-	-
11/12	450	450	448	448	-0.22%	5,800	-	-1.1%	-	-
11/11	448	452	448	449	-0.77%	1,200	-	-0.88%	-	-
11/10	455	455	453	453	+1%	1,400	-	-0.11%	-	-
11/09	450	450	448	448	-2.08%	1,000	-	-1.1%	-	-
11/05	453	458	448	458	+1.05%	4,800	-	+0.77%	-	-
11/04	455	455	450	453	-0.71%	9,000	-	-0.28%	-	-
11/02	448	457	448	456	-0.05%	4,200	-	+0.66%	-	-
10/30	451	456	450	456	+1.22%	3,200	-	+0.72%	-	-
10/29	451	451	450	451	-0.93%	2,200	-	-0.5%	-	-
10/28	455	456	454	455	+0.66%	1,600	-	+0.22%	-	-
10/27	456	456	452	452	-0.77%	3,600	-	-0.44%	-	-
10/26	465	465	455	456	-2.04%	1,400	-	+0.33%	-	-
10/23	463	465	463	465	+1.14%	30,600	-	+2.42%	-	-
10/22	456	460	456	460	+0.77%	11,000	-	+1.49%	-	-
10/21	454	458	453	456	+0.44%	8,000	-	+0.72%	-	-
10/20	453	460	453	454	+0.44%	4,200	-	+0.28%	-	-
10/19	452	452	452	452	+0.06%	1,000	-	-0.17%	-	-
10/16	456	456	452	452	-1.2%	800	-	-0.22%	-	-
10/15	455	458	455	458	+1.22%	6,000	-	+0.99%	-	-
10/14	450	454	450	452	+0.44%	16,800	-	-0.22%	-	-
10/13	451	451	450	450	-0.5%	2,000	-	-0.66%	-	-
10/09	452	453	452	452	+0.56%	600	-	-0.39%	-	-
10/08	450	455	444	450	+0.95%	12,000	-	-0.94%	-	-
10/07	443	446	443	446	+0.96%	4,400	-	-2.09%	-	-
10/06	445	450	440	441	-0.84%	7,400	-	-3.23%	-	-
10/05	445	448	445	445	-2.2%	11,400	-	-2.63%	-	-
10/02	457	458	450	455	0%	14,400	-	-0.66%	-	-
10/01	458	458	453	455	-1.03%	4,800	-	-0.87%	-	-
09/30	453	460	453	460	+0.22%	5,000	-	-0.05%	-	-
09/29	456	459	456	459	+2.11%	3,600	-	-0.27%	-	-
09/28	456	457	449	449	-1.59%	17,200	-	-2.34%	-	-
09/25	451	457	451	457	+0.05%	2,000	-	-0.76%	-	-
09/24	484	484	456	456	+0.55%	38,800	-	-0.82%	-	-
09/18	456	456	451	454	0%	10,800	-	-1.36%	-	-
09/17	450	456	450	454	+0.55%	5,000	-	-1.36%	-	-
09/16	454	456	450	451	-1.1%	24,400	-	-2.11%	-	-
09/15	451	457	451	456	+0.88%	1,600	-	-1.03%	-	-
09/14	462	462	450	452	-2.06%	17,800	-	-2.11%	-	-
09/11	462	462	455	462	+1.48%	18,600	-	-0.27%	-	-
09/10	453	463	451	455	+0.28%	11,400	-	-1.73%	-	-
09/09	454	454	451	454	+0.28%	5,800	-	-2.21%	-	-
09/08	450	453	449	453	-0.55%	16,600	-	-2.69%	-	-
09/07	455	460	450	455	0%	10,000	-	-2.36%	-	-
09/04	455	455	455	455	-1.03%	200	-	-2.57%	-	-
09/03	454	460	453	460	-0.05%	4,000	-	-1.97%	-	-
09/02	463	463	451	460	-1.34%	9,600	-	-2.13%	-	-
09/01	467	467	466	466	-0.27%	1,400	-	-1.01%	-	-
08/31	478	478	468	468	-0.53%	2,800	-	-0.74%	-	-
08/28	466	470	465	470	-0.11%	9,000	-	-0.42%	-	-
08/27	474	482	466	471	-0.9%	8,200	-	-0.32%	-	-
08/26	474	475	470	475	-0.05%	3,400	-	+0.37%	-	-
08/25	482	482	460	475	-1.55%	30,400	-	+0.42%	-	-
08/24	456	483	455	483	+7.16%	19,600	-	+2.22%	-	-
08/21	453	455	449	450	-1.04%	10,000	-	-4.2%	-	-
08/20	454	455	449	455	+0.5%	22,000	-	-3.4%	-	-
08/19	464	464	452	453	-0.77%	18,800	-	-3.67%	-	-
08/18	453	456	453	456	-0.22%	16,200	-	-2.93%	-	-
08/17	465	465	456	457	-1.77%	11,000	-	-2.71%	-	-
08/14	465	466	462	466	-0.37%	11,400	-	-1.17%	-	-
08/13	465	469	464	467	+0.43%	6,800	-	-1.01%	-	-
08/12	465	493	465	465	0%	12,600	-	-1.64%	-	-
08/11	471	471	464	465	-2%	18,000	-	-2.05%	-	-
08/10	478	478	469	475	-0.05%	12,400	-	-0.47%	-	-
08/07	475	479	468	475	+0.48%	12,400	-	-0.63%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2009/07/08～2009/12/07

株価推移

開示資料

決算

株式

チャート