帝国ホテル（9708）の株価チャート

2011/07/28

2011/03/03～2011/07/28

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
07/28	488	490	488	488	-1.71%	14,800	-	-2.45%	-	-
07/27	496	496	496	496	+1.79%	800	-	-0.75%	-	-
07/26	492	493	488	488	-1.96%	9,200	-	-2.69%	-	-
07/25	497	498	492	497	+0.05%	27,800	-	-0.75%	-	-
07/22	496	498	493	497	-0.05%	12,000	-	-0.8%	-	-
07/21	492	499	492	497	+0.2%	11,000	-	-0.95%	-	-
07/20	501	504	478	496	-0.75%	21,400	-	-1.15%	-	-
07/19	500	500	500	500	0%	6,400	-	-0.4%	-	-
07/15	500	500	500	500	0%	8,000	-	-0.4%	-	-
07/14	500	502	500	500	0%	12,800	-	-0.6%	-	-
07/13	501	501	500	500	-0.1%	3,800	-	-0.6%	-	-
07/12	500	512	500	501	+0.05%	6,000	-	-0.5%	-	-
07/11	501	502	500	500	-0.45%	1,800	-	-0.55%	-	-
07/08	502	503	502	503	+0.35%	2,800	-	-0.1%	-	-
07/07	501	501	500	501	+0.05%	20,200	-	-0.45%	-	-
07/06	501	501	501	501	0%	2,200	-	-0.69%	-	-
07/05	502	502	501	501	-0.6%	2,000	-	-0.69%	-	-
07/04	504	504	501	504	0%	43,800	-	-0.1%	-	-
07/01	504	504	504	504	-0.1%	1,800	-	-0.1%	-	-
06/30	502	504	501	504	+0.05%	3,600	598億7520万	0%	208.62	1.35
06/29	510	510	501	504	+0.15%	12,000	-	-0.05%	-	-
06/28	500	503	500	503	0%	53,800	-	-0.2%	-	-
06/27	500	503	500	503	-0.05%	8,200	-	-0.4%	-	-
06/24	500	504	500	503	-0.84%	45,200	-	-0.35%	-	-
06/23	500	508	500	508	+1.35%	14,200	-	+0.69%	-	-
06/22	500	501	480	501	-0.35%	15,200	-	-0.64%	-	-
06/21	501	503	500	503	-0.25%	11,200	-	-0.3%	-	-
06/20	503	504	501	504	+0.15%	2,000	-	-0.05%	-	-
06/17	500	504	500	503	+0.65%	1,600	-	-0.2%	-	-
06/16	500	501	499	500	-0.1%	14,600	-	-0.65%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2011/03/03～2011/07/28

株価推移

開示資料

決算

株式

チャート