帝国ホテル（9708）の株価チャート
2010/05/18～2010/10/07
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 |
| 2010 |
| 10/07 | 467 | 479 | 467 | 470 | +1.07% | 1,400 | - | -5% | - | - |
| 10/06 | 465 | 480 | 465 | 465 | -3.58% | 3,200 | - | -6.2% | - | - |
| 10/05 | 462 | 493 | 462 | 483 | +4.1% | 3,200 | - | -2.92% | - | - |
| 10/04 | 479 | 479 | 459 | 464 | -3.19% | 7,600 | - | -6.74% | - | - |
| 10/01 | 490 | 490 | 476 | 479 | -4.73% | 12,800 | - | -3.87% | - | - |
| 09/30 | 518 | 518 | 478 | 503 | -0.99% | 13,600 | - | +0.9% | - | - |
| 09/29 | 523 | 523 | 508 | 508 | -3.01% | 5,600 | - | +1.91% | - | - |
| 09/28 | 521 | 523 | 513 | 523 | -0.1% | 3,800 | - | +5.28% | - | - |
| 09/27 | 518 | 524 | 515 | 524 | +0.96% | 9,000 | - | +5.81% | - | - |
| 09/24 | 523 | 523 | 518 | 519 | +0.24% | 20,800 | - | +5.22% | - | - |
| 09/22 | 505 | 518 | 503 | 518 | +2.12% | 12,600 | - | +5.18% | - | - |
| 09/21 | 506 | 507 | 506 | 507 | 0% | 2,600 | - | +3.42% | - | - |
| 09/17 | 503 | 507 | 496 | 507 | +1.86% | 8,200 | - | +3.63% | - | - |
| 09/16 | 503 | 503 | 498 | 498 | -0.85% | 2,000 | - | +2.16% | - | - |
| 09/15 | 500 | 502 | 500 | 502 | +2.4% | 3,400 | - | +3.24% | - | - |
| 09/14 | 490 | 490 | 490 | 490 | -2.49% | 400 | - | +1.03% | - | - |
| 09/13 | 502 | 503 | 502 | 503 | +0.45% | 3,600 | - | +3.61% | - | - |
| 09/10 | 490 | 500 | 490 | 500 | +1.57% | 10,200 | - | +3.57% | - | - |
| 09/09 | 495 | 495 | 483 | 493 | -0.3% | 11,400 | - | +2.18% | - | - |
| 09/08 | 494 | 494 | 494 | 494 | +0.82% | 2,400 | - | +2.7% | - | - |
| 09/07 | 489 | 501 | 488 | 490 | +0.77% | 49,000 | - | +2.08% | - | - |
| 09/06 | 486 | 487 | 475 | 486 | 0% | 6,000 | - | +1.3% | - | - |
| 09/03 | 486 | 486 | 476 | 486 | 0% | 1,800 | - | +1.51% | - | - |
| 09/02 | 487 | 487 | 479 | 486 | 0% | 1,400 | - | +1.51% | - | - |
| 09/01 | 487 | 487 | 479 | 486 | -0.15% | 2,600 | - | +1.73% | - | - |
| 08/31 | 478 | 487 | 478 | 487 | +0.21% | 3,000 | - | +1.88% | - | - |
| 08/30 | 487 | 487 | 477 | 486 | -0.26% | 4,400 | - | +1.67% | - | - |
| 08/27 | 487 | 488 | 487 | 487 | +0.05% | 2,400 | - | +2.15% | - | - |
| 08/26 | 478 | 488 | 478 | 487 | -0.1% | 2,800 | - | +2.1% | - | - |
| 08/25 | 494 | 494 | 476 | 488 | -0.91% | 21,200 | - | +2.2% | - | - |
| 08/24 | 491 | 492 | 485 | 492 | +0.25% | 11,400 | - | +3.36% | - | - |
| 08/23 | 478 | 491 | 478 | 491 | +2.77% | 15,600 | - | +3.1% | - | - |
| 08/20 | 478 | 478 | 473 | 478 | 0% | 3,600 | - | +0.53% | - | - |
| 08/19 | 478 | 478 | 478 | 478 | 0% | 800 | - | +0.74% | - | - |
| 08/18 | 478 | 478 | 478 | 478 | +1.06% | 2,200 | - | +0.74% | - | - |
| 08/17 | 478 | 480 | 473 | 473 | -1.05% | 7,000 | - | -0.32% | - | - |
| 08/16 | 473 | 478 | 473 | 478 | +0.95% | 18,800 | - | +0.95% | - | - |
| 08/13 | 471 | 473 | 471 | 473 | +0.11% | 2,800 | - | 0% | - | - |
| 08/12 | 473 | 473 | 473 | 473 | -0.05% | 16,000 | - | -0.11% | - | - |
| 08/11 | 473 | 473 | 473 | 473 | +0.32% | 400 | - | -0.05% | - | - |
| 08/10 | 471 | 471 | 465 | 471 | 0% | 1,600 | - | -0.37% | - | - |
| 08/09 | 471 | 475 | 471 | 471 | 0% | 2,400 | - | -0.16% | - | - |
| 08/06 | 471 | 471 | 471 | 471 | 0% | 400 | - | -0.16% | - | - |
| 08/05 | 480 | 480 | 471 | 471 | -0.11% | 1,400 | - | -0.16% | - | - |
| 08/04 | 472 | 472 | 472 | 472 | 0% | 200 | - | -0.05% | - | - |
| 08/03 | 481 | 481 | 472 | 472 | +0.11% | 1,200 | - | -0.05% | - | - |
| 08/02 | 471 | 471 | 471 | 471 | -0.26% | 400 | - | -0.16% | - | - |
| 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% | - | - |
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。
