帝国ホテル（9708）の株価チャート
2010/10/21～2011/03/18
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 |
| 03/18 | 451 | 486 | 451 | 482 | +7% | 17,000 | - | -12.73% | - | - |
| 03/17 | 450 | 462 | 425 | 450 | +0.06% | 20,800 | - | -18.87% | - | - |
| 03/16 | 425 | 465 | 425 | 450 | +5.88% | 19,600 | - | -19.64% | - | - |
| 03/15 | 450 | 460 | 415 | 425 | -10.48% | 44,000 | - | -24.65% | - | - |
| 03/14 | 486 | 488 | 454 | 475 | -12.08% | 36,800 | - | -16.56% | - | - |
| 03/11 | 543 | 557 | 534 | 540 | -1.1% | 8,200 | - | -5.59% | - | - |
| 03/10 | 563 | 563 | 538 | 546 | -3.58% | 24,600 | - | -4.55% | - | - |
| 03/09 | 573 | 573 | 563 | 566 | -1.22% | 5,400 | - | -1.01% | - | - |
| 03/08 | 572 | 573 | 570 | 573 | +0.35% | 2,400 | - | +0.39% | - | - |
| 03/07 | 578 | 580 | 571 | 571 | -0.52% | 6,600 | - | +0.22% | - | - |
| 03/04 | 585 | 585 | 574 | 574 | -1.84% | 20,000 | - | +1.1% | - | - |
| 03/03 | 592 | 592 | 583 | 585 | -1.18% | 5,400 | - | +3.36% | - | - |
| 03/02 | 586 | 592 | 586 | 592 | -0.08% | 3,200 | - | +4.96% | - | - |
| 03/01 | 593 | 593 | 575 | 593 | 0% | 20,400 | - | +5.61% | - | - |
| 02/28 | 576 | 594 | 576 | 593 | +1.37% | 11,400 | - | +6.18% | - | - |
| 02/25 | 600 | 600 | 583 | 585 | -3.31% | 28,000 | - | +5.32% | - | - |
| 02/24 | 603 | 612 | 601 | 605 | +0.25% | 17,600 | - | +9.51% | - | - |
| 02/23 | 600 | 605 | 593 | 603 | +0.5% | 9,800 | - | +10.04% | - | - |
| 02/22 | 608 | 610 | 599 | 600 | +0.08% | 23,800 | - | +10.29% | - | - |
| 02/21 | 583 | 600 | 563 | 600 | +2.87% | 20,600 | - | +10.81% | - | - |
| 02/18 | 560 | 583 | 553 | 583 | +5.24% | 26,600 | - | +8.52% | - | - |
| 02/17 | 548 | 554 | 548 | 554 | +0.87% | 2,600 | - | +3.89% | - | - |
| 02/16 | 558 | 570 | 544 | 549 | -1.17% | 17,600 | - | +3.39% | - | - |
| 02/15 | 560 | 563 | 550 | 556 | 0% | 10,400 | - | +5.01% | - | - |
| 02/14 | 574 | 575 | 556 | 556 | -1.24% | 19,200 | - | +5.21% | - | - |
| 02/10 | 555 | 563 | 553 | 563 | +1.35% | 3,200 | - | +7.14% | - | - |
| 02/09 | 558 | 558 | 555 | 555 | -0.89% | 1,400 | - | +6.12% | - | - |
| 02/08 | 551 | 568 | 551 | 560 | +1.91% | 9,800 | - | +7.28% | - | - |
| 02/07 | 544 | 569 | 544 | 550 | +0.78% | 8,800 | - | +5.67% | - | - |
| 02/04 | 549 | 550 | 544 | 545 | -0.86% | 9,000 | - | +5.06% | - | - |
| 02/03 | 552 | 563 | 548 | 550 | -0.41% | 16,600 | - | +6.18% | - | - |
| 02/02 | 545 | 560 | 540 | 552 | +2.74% | 42,600 | - | +6.82% | - | - |
| 02/01 | 533 | 550 | 533 | 538 | -1.38% | 13,600 | - | +4.17% | - | - |
| 01/31 | 520 | 545 | 520 | 545 | +4.26% | 8,400 | - | +5.83% | - | - |
| 01/28 | 519 | 537 | 519 | 523 | +0.77% | 7,600 | - | +1.9% | - | - |
| 01/27 | 531 | 545 | 519 | 519 | -2.31% | 7,200 | - | +1.32% | - | - |
| 01/26 | 531 | 531 | 509 | 531 | +2.36% | 4,600 | - | +3.71% | - | - |
| 01/25 | 550 | 550 | 519 | 519 | -1.19% | 22,200 | - | +1.72% | - | - |
| 01/24 | 514 | 535 | 514 | 525 | +2.09% | 22,400 | - | +2.94% | - | - |
| 01/21 | 513 | 516 | 513 | 514 | 0% | 13,600 | - | +1.03% | - | - |
| 01/20 | 503 | 514 | 503 | 514 | +1.83% | 18,200 | - | +1.23% | - | - |
| 01/19 | 501 | 508 | 500 | 505 | +0.5% | 10,800 | - | -0.59% | - | - |
| 01/18 | 508 | 508 | 502 | 503 | -0.99% | 7,400 | - | -0.89% | - | - |
| 01/17 | 509 | 509 | 508 | 508 | +0.5% | 3,200 | - | +0.3% | - | - |
| 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。
