帝国ホテル（9708）の株価チャート

2010/07/30

2010/03/04～2010/07/30

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
07/30	473	473	469	473	-2.07%	4,000	-	+0.11%	-	-
07/29	472	483	472	483	+1.05%	800	-	+2.01%	-	-
07/28	468	480	468	478	+0.53%	7,800	-	+0.74%	-	-
07/27	475	475	475	475	0%	600	-	+0.21%	-	-
07/26	485	485	475	475	-1.4%	2,000	-	+0.21%	-	-
07/23	482	482	482	482	-0.05%	21,400	-	+1.42%	-	-
07/22	475	482	475	482	+1.47%	8,600	-	+1.47%	-	-
07/21	480	480	475	475	-0.99%	4,400	-	0%	-	-
07/20	468	480	468	480	+2.62%	8,200	-	+0.79%	-	-
07/16	469	469	468	468	-0.16%	2,800	-	-1.99%	-	-
07/15	468	468	468	468	0%	1,400	-	-1.83%	-	-
07/14	465	469	465	468	+0.7%	1,200	-	-2.04%	-	-
07/13	462	465	462	465	+1.58%	600	-	-2.72%	-	-
07/12	462	462	457	458	-3.02%	5,400	-	-4.24%	-	-
07/09	465	472	465	472	+0.43%	1,200	-	-1.26%	-	-
07/08	472	472	470	470	-0.48%	1,400	-	-1.67%	-	-
07/07	464	472	464	472	-0.05%	600	-	-1.41%	-	-
07/06	467	473	467	473	+1.89%	1,000	-	-1.36%	-	-
07/05	464	464	464	464	+0.11%	400	-	-3.39%	-	-
07/02	470	470	463	463	-2.01%	1,000	-	-3.49%	-	-
07/01	473	473	458	473	0%	17,200	-	-1.72%	-	-
06/30	465	473	463	473	+1.67%	4,400	-	-1.72%	-	-
06/29	475	475	465	465	-3.13%	4,000	-	-3.53%	-	-
06/28	480	480	478	480	0%	5,800	-	-0.62%	-	-
06/25	489	489	478	480	-2.54%	23,000	-	-0.62%	-	-
06/24	487	493	487	493	+0.51%	6,400	-	+1.97%	-	-
06/23	476	490	476	490	+2.03%	9,000	-	+1.66%	-	-
06/22	483	485	477	480	-2.49%	12,000	-	-0.16%	-	-
06/21	490	493	484	493	+2.13%	3,400	-	+2.6%	-	-
06/18	483	483	482	482	-1.63%	2,600	-	+0.68%	-	-
06/17	483	491	483	490	+1.08%	4,800	-	+2.35%	-	-
06/16	496	496	485	485	-2.76%	6,800	-	+1.46%	-	-
06/15	499	499	499	499	+1.17%	18,400	-	+4.34%	-	-
06/14	488	493	487	493	+2.18%	11,000	-	+3.35%	-	-
06/11	479	483	479	483	+0.52%	4,200	-	+1.37%	-	-
06/10	475	480	475	480	+1.05%	3,200	-	+1.05%	-	-
06/09	473	475	473	475	+1.88%	400	-	-0.21%	-	-
06/08	465	468	465	466	+0.16%	4,000	-	-2.05%	-	-
06/07	464	467	464	466	-2.05%	5,400	-	-2.21%	-	-
06/04	480	482	475	475	-1.5%	5,600	-	-0.37%	-	-
06/03	479	483	479	483	+1.05%	3,600	-	+1.15%	-	-
06/02	487	487	478	478	-1.04%	1,800	-	+0.32%	-	-
06/01	483	483	480	483	+0.52%	3,600	-	+1.37%	-	-
05/31	480	483	480	480	0%	4,200	-	+1.05%	-	-
05/28	476	480	475	480	+0.95%	6,200	-	+1.27%	-	-
05/27	476	488	476	476	-3.89%	2,000	-	+0.53%	-	-
05/26	500	500	480	495	-0.05%	19,400	-	+4.82%	-	-
05/25	499	503	487	495	+1.28%	37,200	-	+5.1%	-	-
05/24	473	490	473	489	+3.55%	17,200	-	+4.21%	-	-
05/21	463	472	461	472	+2.05%	9,000	-	+0.85%	-	-
05/20	463	463	461	463	+0.16%	4,600	-	-0.96%	-	-
05/19	463	467	461	462	-1.76%	4,400	-	-1.12%	-	-
05/18	471	471	450	470	0%	12,200	-	+0.86%	-	-
05/17	470	474	468	470	-0.16%	3,200	-	+1.08%	-	-
05/14	470	477	470	471	-1.41%	600	-	+1.45%	-	-
05/13	473	478	470	478	+1.6%	15,400	-	+3.13%	-	-
05/11	472	475	470	470	+0.11%	24,200	-	+1.73%	-	-
05/10	453	472	453	470	+1.51%	9,400	-	+1.84%	-	-
05/07	475	475	453	463	-3.9%	31,600	-	+0.54%	-	-
05/06	483	483	481	481	-0.31%	8,200	-	+4.62%	-	-
04/30	480	493	479	483	+0.84%	5,200	-	+5.4%	-	-
04/28	478	480	478	479	0%	24,200	-	+4.76%	-	-
04/27	476	481	476	479	+0.63%	5,800	-	+4.99%	-	-
04/26	482	482	475	476	+0.16%	6,200	-	+4.79%	-	-
04/23	466	479	466	475	+0.64%	55,400	-	+5.09%	-	-
04/22	468	472	465	472	+1.23%	44,600	-	+4.89%	-	-
04/21	460	466	460	466	+2.14%	14,400	-	+4.07%	-	-
04/20	458	458	454	457	+0.33%	2,600	-	+2.35%	-	-
04/19	457	465	454	455	-0.55%	11,000	-	+2.48%	-	-
04/16	459	463	456	458	-0.49%	4,800	-	+3.27%	-	-
04/15	458	460	452	460	+0.49%	10,400	-	+4.25%	-	-
04/14	458	458	450	458	-0.27%	5,200	-	+3.98%	-	-
04/13	458	459	451	459	+0.27%	3,800	-	+4.74%	-	-
04/12	459	459	458	458	+1.95%	1,800	-	+4.93%	-	-
04/09	458	458	449	449	-0.28%	600	-	+3.4%	-	-
04/08	447	453	447	450	+0.56%	4,200	-	+3.93%	-	-
04/07	449	449	445	448	-0.56%	6,200	-	+3.83%	-	-
04/06	448	453	448	450	+0.56%	2,600	-	+4.65%	-	-
04/05	450	450	448	448	-0.56%	2,200	-	+4.31%	-	-
04/02	449	450	445	450	+1.12%	19,800	-	+5.39%	-	-
04/01	450	450	441	445	+1.14%	2,800	-	+4.46%	-	-
03/31	443	450	440	440	-2.22%	2,600	522億7200万	+3.77%	93.68	1.19
03/30	438	450	438	450	+0.56%	3,400	-	+6.38%	-	-
03/29	450	450	438	448	-0.94%	1,800	-	+6.29%	-	-
03/26	460	460	451	452	-1.79%	4,000	-	+7.82%	-	-
03/25	463	463	450	460	+3.95%	44,200	-	+10.31%	-	-
03/24	432	445	432	443	+3.63%	18,800	-	+6.63%	-	-
03/23	418	430	418	427	+0.47%	9,400	-	+3.39%	-	-
03/19	425	425	425	425	+0.06%	2,000	-	+3.16%	-	-
03/18	413	425	413	425	+2.85%	10,400	-	+3.35%	-	-
03/17	414	420	413	413	-0.78%	3,600	-	+0.73%	-	-
03/16	414	416	414	416	-1.77%	400	-	+1.52%	-	-
03/15	424	424	424	424	0%	1,000	-	+3.61%	-	-
03/12	418	424	418	424	+0.95%	5,200	-	+3.86%	-	-
03/11	413	420	413	420	+1.76%	600	-	+2.88%	-	-
03/10	413	413	413	413	0%	200	-	+1.35%	-	-
03/09	420	420	413	413	-1.2%	4,200	-	+1.35%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2010/03/04～2010/07/30

株価推移

開示資料

決算

株式

チャート