帝国ホテル（9708）の株価チャート
2009/10/06～2010/03/08
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 |
| 2010 |
| 03/08 | 421 | 421 | 418 | 418 | +2.14% | 1,000 | - | +2.83% | - | - |
| 03/05 | 409 | 409 | 409 | 409 | -1.39% | 400 | - | +0.68% | - | - |
| 03/04 | 411 | 415 | 405 | 415 | +0.79% | 4,800 | - | +2.35% | - | - |
| 03/03 | 415 | 415 | 409 | 411 | -3.18% | 1,800 | - | +1.54% | - | - |
| 03/02 | 405 | 425 | 405 | 425 | +3.91% | 2,400 | - | +5.14% | - | - |
| 03/01 | 410 | 419 | 409 | 409 | +0.31% | 5,000 | - | +1.43% | - | - |
| 02/26 | 413 | 413 | 408 | 408 | -0.49% | 8,000 | - | +1.12% | - | - |
| 02/25 | 425 | 425 | 410 | 410 | -1.8% | 27,200 | - | +1.61% | - | - |
| 02/24 | 406 | 420 | 406 | 417 | +2.52% | 17,200 | - | +3.73% | - | - |
| 02/23 | 405 | 407 | 404 | 407 | +0.43% | 8,400 | - | +1.18% | - | - |
| 02/22 | 403 | 405 | 403 | 405 | +0.62% | 4,600 | - | +0.75% | - | - |
| 02/19 | 403 | 403 | 400 | 403 | 0% | 8,400 | - | +0.12% | - | - |
| 02/18 | 402 | 403 | 401 | 403 | +0.56% | 1,000 | - | +0.37% | - | - |
| 02/17 | 403 | 407 | 400 | 400 | +0.06% | 7,200 | - | -0.19% | - | - |
| 02/16 | 400 | 403 | 400 | 400 | -0.62% | 4,000 | - | -0.5% | - | - |
| 02/15 | 403 | 403 | 403 | 403 | +0.56% | 8,600 | - | +0.12% | - | - |
| 02/12 | 401 | 401 | 400 | 400 | +0.06% | 4,800 | - | -0.44% | - | - |
| 02/10 | 400 | 402 | 400 | 400 | 0% | 10,000 | - | -0.5% | - | - |
| 02/09 | 400 | 406 | 400 | 400 | 0% | 9,400 | - | -0.74% | - | - |
| 02/08 | 403 | 405 | 400 | 400 | -0.12% | 100,400 | - | -0.74% | - | - |
| 02/05 | 403 | 403 | 400 | 401 | -1.6% | 5,600 | - | -0.62% | - | - |
| 02/04 | 407 | 407 | 403 | 407 | +0.25% | 18,000 | - | +0.99% | - | - |
| 02/03 | 407 | 407 | 400 | 406 | +0.87% | 7,600 | - | +0.74% | - | - |
| 02/02 | 401 | 403 | 400 | 403 | +0.56% | 2,800 | - | -0.12% | - | - |
| 02/01 | 400 | 401 | 400 | 400 | +0.06% | 6,400 | - | -0.68% | - | - |
| 01/29 | 401 | 401 | 400 | 400 | -0.31% | 3,200 | - | -0.74% | - | - |
| 01/28 | 400 | 401 | 400 | 401 | +0.44% | 2,200 | - | -0.43% | - | - |
| 01/27 | 398 | 403 | 398 | 400 | +0.31% | 12,000 | - | -0.87% | - | - |
| 01/26 | 400 | 403 | 398 | 398 | -0.44% | 75,600 | - | -0.93% | - | - |
| 01/25 | 408 | 408 | 400 | 400 | -0.87% | 33,400 | - | -0.5% | - | - |
| 01/22 | 402 | 404 | 400 | 404 | +0.37% | 19,600 | - | +0.62% | - | - |
| 01/21 | 400 | 402 | 399 | 402 | 0% | 13,000 | - | +0.25% | - | - |
| 01/20 | 400 | 403 | 400 | 402 | -0.12% | 10,600 | - | +0.25% | - | - |
| 01/19 | 398 | 404 | 398 | 403 | -0.31% | 8,000 | - | +0.63% | - | - |
| 01/18 | 405 | 405 | 400 | 404 | -0.25% | 4,800 | - | +0.94% | - | - |
| 01/15 | 400 | 405 | 400 | 405 | +2.21% | 9,400 | - | +1.19% | - | - |
| 01/14 | 403 | 403 | 378 | 396 | -1.61% | 14,600 | - | -1% | - | - |
| 01/13 | 405 | 407 | 400 | 403 | -1.23% | 8,400 | - | +0.63% | - | - |
| 01/12 | 405 | 408 | 405 | 408 | +0.68% | 1,800 | - | +1.62% | - | - |
| 01/08 | 406 | 408 | 405 | 405 | -0.25% | 1,800 | - | +0.94% | - | - |
| 01/07 | 408 | 408 | 405 | 406 | -0.79% | 8,600 | - | +1.18% | - | - |
| 01/06 | 406 | 409 | 405 | 409 | +0.8% | 3,200 | - | +2% | - | - |
| 01/05 | 408 | 408 | 405 | 406 | -0.43% | 6,200 | - | +1.18% | - | - |
| 01/04 | 416 | 416 | 406 | 408 | +0.43% | 4,200 | - | +1.37% | - | - |
| 2009 |
| 12/30 | 405 | 408 | 405 | 406 | -0.43% | 4,400 | - | +0.43% | - | - |
| 12/29 | 405 | 409 | 405 | 408 | +0.74% | 4,800 | - | +0.37% | - | - |
| 12/28 | 404 | 411 | 404 | 405 | -0.74% | 5,600 | - | -0.86% | - | - |
| 12/25 | 418 | 418 | 406 | 408 | +1.24% | 28,600 | - | -0.61% | - | - |
| 12/24 | 395 | 404 | 395 | 403 | -0.19% | 17,000 | - | -2.07% | - | - |
| 12/22 | 399 | 403 | 393 | 403 | +2.61% | 10,400 | - | -2.36% | - | - |
| 12/21 | 391 | 393 | 391 | 393 | +1.03% | 5,800 | - | -5.3% | - | - |
| 12/18 | 391 | 391 | 385 | 389 | +0.39% | 10,800 | - | -6.71% | - | - |
| 12/17 | 383 | 390 | 380 | 388 | +1.64% | 11,800 | - | -7.52% | - | - |
| 12/16 | 388 | 388 | 375 | 381 | -2.24% | 87,600 | - | -9.66% | - | - |
| 12/15 | 394 | 395 | 385 | 390 | -0.89% | 36,400 | - | -8.24% | - | - |
| 12/14 | 400 | 400 | 394 | 394 | -0.51% | 9,400 | - | -7.85% | - | - |
| 12/11 | 393 | 400 | 393 | 396 | +0.44% | 8,400 | - | -8.02% | - | - |
| 12/10 | 398 | 400 | 392 | 394 | -1.01% | 11,000 | - | -8.85% | - | - |
| 12/09 | 399 | 400 | 398 | 398 | -0.25% | 9,200 | - | -8.56% | - | - |
| 12/08 | 400 | 401 | 398 | 399 | -0.37% | 10,600 | - | -8.75% | - | - |
| 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。
