帝国ホテル（9708）の株価チャート

2011/01/14

2010/08/17～2011/01/14

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
2011
01/14	500	506	500	505	+1%	17,600	-	+0.2%	-	-
01/13	501	501	500	500	-0.25%	22,800	-	-0.6%	-	-
01/12	500	501	500	501	+0.2%	6,400	-	+0.05%	-	-
01/11	500	513	500	500	-1.67%	13,000	-	+0.05%	-	-
01/07	502	510	502	509	+0.79%	4,800	-	+1.95%	-	-
01/06	503	513	499	505	-0.59%	16,600	-	+1.56%	-	-
01/05	524	524	508	508	-1.65%	4,800	-	+2.37%	-	-
01/04	523	525	516	516	-1.38%	8,600	-	+4.29%	-	-
2010
12/30	525	525	508	524	-0.29%	27,200	-	+6.19%	-	-
12/29	520	525	514	525	0%	14,000	-	+6.92%	-	-
12/28	515	528	508	525	+0.96%	24,600	-	+7.36%	-	-
12/27	521	521	490	520	+1.46%	25,600	-	+6.78%	-	-
12/24	523	523	498	513	+0.34%	32,200	-	+5.45%	-	-
12/22	503	520	503	511	+0.64%	32,000	-	+5.53%	-	-
12/21	504	510	503	508	+0.74%	3,800	-	+5.29%	-	-
12/20	496	504	496	504	+0.75%	163,400	-	+4.95%	-	-
12/17	500	504	500	500	0%	256,800	-	+4.38%	-	-
12/16	500	504	500	500	0%	46,200	-	+4.6%	-	-
12/15	500	503	488	500	-0.15%	42,600	-	+4.82%	-	-
12/14	500	513	488	501	-0.35%	123,600	-	+5.2%	-	-
12/13	500	505	497	503	+1.01%	13,800	-	+5.79%	-	-
12/10	491	523	491	498	+1.53%	62,400	-	+4.96%	-	-
12/09	471	490	471	490	+4.26%	67,800	-	+3.59%	-	-
12/08	468	470	468	470	+0.53%	5,200	-	-0.42%	-	-
12/07	469	472	467	468	-0.53%	3,800	-	-0.95%	-	-
12/06	468	471	468	470	+0.37%	1,600	-	-0.42%	-	-
12/03	475	475	468	468	-0.58%	21,600	-	-0.79%	-	-
12/02	471	471	466	471	0%	11,800	-	-0.42%	-	-
12/01	470	471	470	471	0%	4,200	-	-0.42%	-	-
11/30	471	471	471	471	+0.05%	4,000	-	-0.42%	-	-
11/29	472	472	471	471	-0.26%	1,400	-	-0.48%	-	-
11/26	474	474	472	472	-0.37%	3,600	-	-0.42%	-	-
11/25	475	475	473	474	-1.1%	24,400	-	-0.05%	-	-
11/24	478	480	476	479	-0.21%	12,000	-	+1.05%	-	-
11/22	474	480	474	480	+1.16%	9,000	-	+1.27%	-	-
11/19	480	480	472	475	+0.16%	4,200	-	+0.11%	-	-
11/18	469	475	468	474	+1.07%	22,600	-	-0.05%	-	-
11/17	469	469	469	469	+0.05%	600	-	-1.11%	-	-
11/16	467	475	467	469	+0.59%	6,400	-	-1.16%	-	-
11/15	473	473	464	466	-1.43%	5,000	-	-1.74%	-	-
11/12	473	473	473	473	0%	1,600	-	-0.53%	-	-
11/11	477	477	473	473	-0.84%	1,000	-	-0.32%	-	-
11/10	472	477	471	477	+1.22%	6,200	-	+0.32%	-	-
11/09	472	477	471	471	-0.37%	1,800	-	-0.69%	-	-
11/08	478	478	470	473	-0.74%	1,000	-	-0.32%	-	-
11/05	468	476	468	476	+0.85%	8,400	-	0%	-	-
11/04	468	473	468	472	-0.26%	1,200	-	-1.05%	-	-
11/02	470	474	465	473	+1.5%	1,400	-	-1.2%	-	-
11/01	471	471	466	466	-1.84%	3,600	-	-3.07%	-	-
10/29	475	475	472	475	+0.11%	3,000	-	-1.66%	-	-
10/28	474	475	472	475	+0.16%	3,200	-	-2.16%	-	-
10/27	474	475	473	474	0%	4,000	-	-2.52%	-	-
10/26	473	474	473	474	0%	2,200	-	-2.72%	-	-
10/25	479	479	474	474	-1.81%	19,000	-	-2.92%	-	-
10/22	480	483	478	483	+0.21%	7,800	-	-1.33%	-	-
10/21	476	482	476	482	+1.53%	7,600	-	-1.73%	-	-
10/20	475	475	474	474	-0.16%	2,000	-	-3.41%	-	-
10/19	472	478	472	475	-0.47%	3,400	-	-3.46%	-	-
10/18	468	477	468	477	-0.16%	600	-	-3%	-	-
10/15	474	479	474	478	+0.95%	1,800	-	-3.04%	-	-
10/14	474	475	473	474	-1.35%	3,200	-	-4.15%	-	-
10/13	478	480	476	480	+0.95%	3,800	-	-2.83%	-	-
10/12	475	480	475	476	+0.48%	12,400	-	-3.74%	-	-
10/08	473	478	473	473	+0.64%	1,800	-	-4.39%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2010/08/17～2011/01/14

株価推移

開示資料

決算

株式

チャート