帝国ホテル（9708）の株価チャート

2011/10/05

2011/05/13～2011/10/05

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
10/05	451	456	451	451	-0.06%	1,400	-	-3.69%	-	-
10/04	455	455	451	451	-0.33%	2,600	-	-3.84%	-	-
10/03	452	453	452	453	-0.06%	1,000	-	-3.72%	-	-
09/30	460	460	453	453	+0.61%	1,000	537億8670万	-3.87%	187.41	1.21
09/29	450	450	450	450	-1.1%	1,800	-	-4.66%	-	-
09/28	450	460	450	455	-1.36%	3,800	-	-3.81%	-	-
09/27	459	461	458	461	+0.54%	3,000	-	-2.69%	-	-
09/26	470	470	456	459	-2.08%	2,400	-	-3.22%	-	-
09/22	469	469	469	469	+0.21%	19,000	-	-1.37%	-	-
09/21	463	468	463	468	+0.21%	18,200	-	-1.58%	-	-
09/20	463	468	459	467	+0.16%	9,000	-	-2%	-	-
09/16	468	468	465	466	-0.11%	4,800	-	-2.15%	-	-
09/15	471	471	466	466	-1.01%	4,400	-	-2.25%	-	-
09/14	473	475	466	471	-0.53%	8,200	-	-1.26%	-	-
09/13	475	475	467	474	+1.39%	3,000	-	-0.94%	-	-
09/12	472	472	467	467	-1.11%	600	-	-2.3%	-	-
09/09	473	473	464	472	-0.32%	7,600	-	-1.2%	-	-
09/08	476	476	472	474	-0.99%	7,000	-	-1.1%	-	-
09/07	474	479	473	479	+2.57%	3,600	-	-0.1%	-	-
09/06	477	487	467	467	-2.1%	7,800	-	-2.61%	-	-
09/05	480	480	476	477	-1.24%	1,400	-	-0.73%	-	-
09/02	489	489	475	483	-1.28%	6,800	-	+0.31%	-	-
09/01	490	490	479	489	-0.15%	2,600	-	+1.61%	-	-
08/31	487	493	487	490	+0.46%	9,400	-	+1.77%	-	-
08/30	478	487	478	487	+1.78%	1,000	-	+1.3%	-	-
08/29	476	479	476	479	+0.21%	1,200	-	-0.47%	-	-
08/26	478	478	478	478	-0.73%	400	-	-0.88%	-	-
08/25	490	490	481	481	+0.79%	20,600	-	-0.36%	-	-
08/24	477	480	477	478	+0.58%	6,400	-	-1.14%	-	-
08/23	471	475	471	475	+1.28%	2,000	-	-1.91%	-	-
08/22	470	470	465	469	-1.32%	5,200	-	-3.35%	-	-
08/19	474	477	471	475	-0.78%	4,600	-	-2.46%	-	-
08/18	479	479	479	479	+0.31%	400	-	-1.9%	-	-
08/17	477	477	477	477	+0.05%	800	-	-2.2%	-	-
08/15	477	477	477	477	-1.29%	1,200	-	-2.45%	-	-
08/12	484	484	483	483	+1.74%	800	-	-1.38%	-	-
08/11	485	485	475	475	-1.96%	3,000	-	-3.26%	-	-
08/10	485	485	478	485	+1.41%	2,600	-	-1.52%	-	-
08/09	473	478	463	478	+0.53%	9,600	-	-3.09%	-	-
08/08	475	480	475	475	-0.21%	9,800	-	-3.8%	-	-
08/05	479	482	476	476	-2.31%	3,200	-	-3.79%	-	-
08/04	488	499	481	488	+1.77%	15,200	-	-1.71%	-	-
08/03	482	482	476	479	-0.98%	11,000	-	-3.62%	-	-
08/02	491	491	481	484	-0.77%	10,800	-	-2.86%	-	-
08/01	488	490	482	488	-0.15%	11,600	-	-2.11%	-	-
07/29	490	490	488	488	+0.1%	1,600	-	-2.15%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2011/05/13～2011/10/05

株価推移

開示資料

決算

株式

チャート