帝国ホテル（9708）の株価チャート

2011/12/28

2011/07/29～2011/12/28

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
12/28	444	460	434	460	+5.14%	6,400	-	+3.37%	-	-
12/27	440	440	438	438	0%	600	-	-1.46%	-	-
12/26	444	444	438	438	-1.19%	12,200	-	-1.46%	-	-
12/22	443	445	443	443	-2.15%	26,200	-	-0.28%	-	-
12/21	450	453	449	453	+0.56%	10,400	-	+2.14%	-	-
12/20	445	452	445	450	+1.12%	12,200	-	+1.81%	-	-
12/19	445	445	445	445	0%	1,400	-	+0.91%	-	-
12/16	448	450	444	445	-0.56%	3,600	-	+0.91%	-	-
12/15	448	448	448	448	+0.62%	200	-	+1.7%	-	-
12/14	445	445	445	445	-1%	600	-	+1.08%	-	-
12/13	449	449	449	449	-0.06%	200	-	+2.33%	-	-
12/12	450	450	450	450	+1.58%	200	-	+2.39%	-	-
12/09	443	449	440	443	-0.11%	4,400	-	+0.8%	-	-
12/08	445	450	441	443	+1.26%	1,400	-	+0.68%	-	-
12/07	448	452	437	438	-2.23%	11,800	-	-0.79%	-	-
12/06	449	449	448	448	-1.1%	800	-	+1.24%	-	-
12/05	446	453	446	453	-1.36%	1,800	-	+2.14%	-	-
12/02	450	459	450	459	+1.94%	2,600	-	+3.32%	-	-
12/01	440	450	440	450	+2.8%	3,200	-	+1.35%	-	-
11/30	448	448	438	438	-2.18%	600	-	-1.41%	-	-
11/29	439	448	439	448	+1.99%	1,000	-	+0.56%	-	-
11/28	439	439	439	439	+0.29%	1,400	-	-1.4%	-	-
11/25	436	440	436	438	-0.51%	19,800	-	-1.69%	-	-
11/24	436	440	435	440	+0.92%	6,200	-	-1.4%	-	-
11/22	433	436	433	436	+0.69%	1,000	-	-2.52%	-	-
11/21	432	433	431	433	+0.64%	5,800	-	-3.19%	-	-
11/18	430	430	428	430	-0.29%	2,800	-	-4.02%	-	-
11/17	433	433	431	431	-0.86%	800	-	-3.95%	-	-
11/16	429	435	429	435	+1.46%	1,200	-	-3.33%	-	-
11/15	426	429	426	429	0%	2,800	-	-4.93%	-	-
11/14	430	430	429	429	-0.29%	2,400	-	-5.14%	-	-
11/11	428	433	428	430	+0.58%	4,200	-	-4.87%	-	-
11/10	428	428	425	428	-0.87%	4,400	-	-5.63%	-	-
11/09	426	432	423	431	+2.07%	4,600	-	-5.01%	-	-
11/08	443	443	415	423	-6.78%	64,800	-	-7.14%	-	-
11/07	453	453	453	453	-2%	400	-	-0.6%	-	-
11/04	463	463	463	463	-0.16%	800	-	+1.2%	-	-
11/02	471	471	463	463	-1.7%	1,200	-	+1.37%	-	-
10/31	463	471	463	471	+1.89%	6,200	-	+3.12%	-	-
10/28	464	464	458	463	-2.48%	1,600	-	+1.2%	-	-
10/26	471	475	465	474	+0.8%	5,000	-	+3.77%	-	-
10/25	473	473	470	471	+2.84%	17,800	-	+3.18%	-	-
10/24	458	458	453	458	+0.72%	3,400	-	+0.33%	-	-
10/21	453	454	452	454	+0.39%	5,400	-	-0.6%	-	-
10/20	453	453	453	453	0%	1,000	-	-1.2%	-	-
10/19	453	453	453	453	+0.28%	400	-	-1.2%	-	-
10/18	453	453	451	451	-0.06%	9,600	-	-1.69%	-	-
10/17	454	454	452	452	-1.37%	2,400	-	-1.85%	-	-
10/14	458	458	458	458	+1.16%	1,000	-	-0.7%	-	-
10/13	459	459	453	453	-0.49%	7,400	-	-1.84%	-	-
10/12	455	455	455	455	+0.33%	200	-	-1.57%	-	-
10/11	453	453	453	453	+0.17%	200	-	-2.11%	-	-
10/07	453	453	453	453	+0.28%	1,200	-	-2.69%	-	-
10/06	450	451	450	451	+0.11%	800	-	-3.17%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2011/07/29～2011/12/28

株価推移

開示資料

決算

株式

チャート