帝国ホテル（9708）の株価チャート
2011/01/14～2011/06/10
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 |
| 06/10 | 503 | 505 | 503 | 504 | +0.55% | 1,400 | - | +0.45% | - | - |
| 06/09 | 501 | 502 | 501 | 502 | -0.69% | 800 | - | +0.1% | - | - |
| 06/08 | 505 | 505 | 505 | 505 | 0% | 2,600 | - | +0.8% | - | - |
| 06/07 | 502 | 505 | 502 | 505 | +0.7% | 1,200 | - | +0.8% | - | - |
| 06/06 | 510 | 510 | 501 | 502 | -1.91% | 1,400 | - | +0.1% | - | - |
| 06/03 | 501 | 511 | 501 | 511 | -0.2% | 400 | - | +2.05% | - | - |
| 06/02 | 510 | 512 | 500 | 512 | +2.4% | 2,200 | - | +2.25% | - | - |
| 06/01 | 500 | 510 | 500 | 500 | -1.91% | 1,200 | - | -0.15% | - | - |
| 05/31 | 503 | 510 | 503 | 510 | +2% | 2,200 | - | +1.59% | - | - |
| 05/30 | 500 | 508 | 500 | 500 | -1.48% | 16,600 | - | -0.4% | - | - |
| 05/27 | 507 | 508 | 500 | 508 | +1.5% | 11,400 | - | +1.1% | - | - |
| 05/26 | 508 | 508 | 500 | 500 | -1.96% | 2,000 | - | -0.4% | - | - |
| 05/25 | 512 | 512 | 510 | 510 | -0.24% | 16,400 | - | +1.8% | - | - |
| 05/24 | 500 | 511 | 500 | 511 | +2.4% | 16,800 | - | +2.25% | - | - |
| 05/23 | 494 | 500 | 494 | 499 | +0.86% | 2,600 | - | +0.05% | - | - |
| 05/20 | 499 | 500 | 495 | 495 | -0.75% | 7,200 | - | -0.6% | - | - |
| 05/19 | 501 | 503 | 499 | 499 | -0.2% | 18,000 | - | +0.35% | - | - |
| 05/18 | 501 | 506 | 499 | 500 | -0.3% | 3,600 | - | +0.76% | - | - |
| 05/17 | 501 | 502 | 501 | 501 | +0.55% | 1,200 | - | +1.06% | - | - |
| 05/16 | 498 | 513 | 498 | 499 | +0.2% | 2,400 | - | +0.91% | - | - |
| 05/13 | 495 | 500 | 495 | 498 | +0.51% | 1,400 | - | +0.71% | - | - |
| 05/12 | 492 | 504 | 492 | 495 | 0% | 3,000 | - | +0.41% | - | - |
| 05/11 | 492 | 495 | 491 | 495 | +0.66% | 1,400 | - | +0.41% | - | - |
| 05/10 | 492 | 492 | 491 | 492 | -0.51% | 2,200 | - | -0.46% | - | - |
| 05/09 | 497 | 522 | 494 | 494 | +1.49% | 2,400 | - | -0.15% | - | - |
| 05/06 | 505 | 505 | 483 | 487 | -2.6% | 4,800 | - | -1.62% | - | - |
| 05/02 | 500 | 500 | 490 | 500 | 0% | 5,400 | - | +1.01% | - | - |
| 04/28 | 500 | 500 | 488 | 500 | -0.5% | 1,200 | - | +1.01% | - | - |
| 04/27 | 513 | 513 | 503 | 503 | -1.62% | 1,600 | - | +1.52% | - | - |
| 04/26 | 518 | 518 | 511 | 511 | +1.09% | 3,400 | - | +3.18% | - | - |
| 04/25 | 514 | 514 | 505 | 505 | -1.65% | 18,000 | - | +2.07% | - | - |
| 04/22 | 515 | 515 | 500 | 514 | -1.63% | 15,200 | - | +4% | - | - |
| 04/21 | 504 | 523 | 504 | 522 | +3.16% | 5,000 | - | +6.36% | - | - |
| 04/20 | 500 | 507 | 496 | 506 | -0.2% | 4,000 | - | +3.74% | - | - |
| 04/19 | 493 | 508 | 493 | 507 | +1.45% | 4,600 | - | +4.59% | - | - |
| 04/18 | 498 | 500 | 495 | 500 | +2.56% | 1,400 | - | +3.31% | - | - |
| 04/15 | 503 | 503 | 488 | 488 | +1.04% | 4,000 | - | +0.31% | - | - |
| 04/14 | 479 | 483 | 479 | 483 | +0.26% | 1,600 | - | -1.13% | - | - |
| 04/13 | 478 | 481 | 475 | 481 | +1.26% | 9,600 | - | -1.99% | - | - |
| 04/12 | 475 | 478 | 475 | 475 | -0.16% | 6,800 | - | -3.99% | - | - |
| 04/11 | 475 | 476 | 475 | 476 | +0.16% | 2,400 | - | -4.61% | - | - |
| 04/08 | 477 | 477 | 475 | 475 | -1.71% | 4,400 | - | -5.52% | - | - |
| 04/07 | 475 | 484 | 475 | 484 | +2.6% | 1,000 | - | -4.64% | - | - |
| 04/06 | 478 | 478 | 471 | 471 | -1.31% | 3,600 | - | -7.78% | - | - |
| 04/05 | 491 | 492 | 478 | 478 | -2.05% | 4,800 | - | -7.46% | - | - |
| 04/04 | 500 | 500 | 466 | 488 | -2.55% | 27,000 | - | -6.43% | - | - |
| 04/01 | 500 | 500 | 500 | 500 | -3.33% | 8,800 | - | -4.71% | - | - |
| 03/31 | 500 | 534 | 495 | 518 | +3.55% | 4,800 | 614億7900万 | -2.17% | 37.74 | 1.37 |
| 03/30 | 490 | 500 | 490 | 500 | +1.01% | 4,400 | - | -6.06% | - | - |
| 03/29 | 475 | 495 | 463 | 495 | +1.75% | 16,200 | - | -7.7% | - | - |
| 03/28 | 491 | 508 | 480 | 486 | -5.12% | 13,400 | - | -9.95% | - | - |
| 03/25 | 515 | 530 | 508 | 513 | +0.99% | 24,200 | - | -5.79% | - | - |
| 03/24 | 503 | 512 | 492 | 508 | +1.05% | 15,000 | - | -7.05% | - | - |
| 03/23 | 497 | 508 | 495 | 502 | +0.95% | 17,600 | - | -8.35% | - | - |
| 03/22 | 489 | 499 | 486 | 498 | +3.27% | 26,000 | - | -9.55% | - | - |
| 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% | - | - |
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。
