帝国ホテル（9708）の株価チャート

2011/06/15

2011/01/19～2011/06/15

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
06/15	499	501	499	500	-1.53%	13,400	-	-0.55%	-	-
06/14	504	509	504	508	+0.59%	16,200	-	+0.99%	-	-
06/13	505	510	503	505	+0.15%	6,400	-	+0.6%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2011/01/19～2011/06/15

株価推移

開示資料

決算

株式

チャート