帝国ホテル（9708）の株価チャート

2012/03/13

2011/10/12～2012/03/13

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
2012
03/13	498	505	498	500	0%	16,600	-	+1.83%	-	-
03/12	500	511	499	500	+0.25%	10,200	-	+2.04%	-	-
03/09	498	500	498	499	-0.2%	4,200	-	+1.99%	-	-
03/08	505	505	496	500	+0.91%	16,200	-	+2.41%	-	-
03/07	498	500	495	495	-1.93%	1,000	-	+1.69%	-	-
03/06	500	505	495	505	+1%	4,000	-	+3.91%	-	-
03/05	500	501	500	500	0%	6,600	-	+3.31%	-	-
03/02	501	501	495	500	0%	3,600	-	+3.52%	-	-
03/01	494	500	494	500	+0.5%	2,400	-	+3.95%	-	-
02/29	495	500	493	498	+0.51%	27,400	-	+3.65%	-	-
02/28	500	500	491	495	+0.97%	4,200	-	+3.56%	-	-
02/27	488	499	488	490	-1.95%	2,600	-	+2.78%	-	-
02/24	500	513	475	500	+1.83%	42,800	-	+5.26%	-	-
02/23	493	493	488	491	+0.46%	9,800	-	+3.59%	-	-
02/22	490	495	488	489	-0.26%	6,600	-	+3.55%	-	-
02/21	491	492	489	490	+0.26%	3,400	-	+4.26%	-	-
02/20	486	489	483	489	+0.57%	10,800	-	+4.21%	-	-
02/17	483	487	483	486	+0.73%	10,200	-	+4.07%	-	-
02/16	477	487	477	483	-0.82%	1,200	-	+3.54%	-	-
02/15	487	487	472	487	+1.88%	3,200	-	+4.62%	-	-
02/14	478	478	478	478	+0.53%	200	-	+2.91%	-	-
02/13	488	490	471	475	+1.33%	7,000	-	+2.81%	-	-
02/10	485	485	469	469	-2.85%	600	-	+1.68%	-	-
02/09	480	483	480	483	+0.78%	1,400	-	+4.66%	-	-
02/08	479	479	479	479	+2.24%	2,000	-	+4.08%	-	-
02/06	467	468	467	468	-1.42%	400	-	+2.02%	-	-
02/03	475	475	475	475	0%	800	-	+3.71%	-	-
02/02	480	480	470	475	0%	14,200	-	+4.17%	-	-
02/01	475	478	475	475	+1.28%	8,400	-	+4.4%	-	-
01/31	468	469	468	469	+0.7%	600	-	+3.3%	-	-
01/30	465	466	465	466	+0.7%	400	-	+2.81%	-	-
01/27	463	463	458	463	+0.27%	8,000	-	+2.32%	-	-
01/26	461	463	461	461	0%	6,000	-	+2.05%	-	-
01/25	471	471	461	461	-0.22%	29,000	-	+2.27%	-	-
01/24	463	464	454	462	-0.75%	28,800	-	+2.72%	-	-
01/23	454	466	454	466	+3.5%	16,800	-	+3.5%	-	-
01/20	451	451	450	450	-0.22%	1,800	-	+0.22%	-	-
01/19	450	451	448	451	+0.22%	2,600	-	+0.45%	-	-
01/17	451	452	449	450	-0.5%	2,600	-	+0.22%	-	-
01/16	453	453	452	452	-0.55%	1,000	-	+0.95%	-	-
01/13	451	455	451	455	+0.89%	800	-	+1.51%	-	-
01/12	455	455	451	451	-0.93%	600	-	+0.61%	-	-
01/11	450	455	450	455	+1.11%	1,200	-	+1.56%	-	-
01/10	452	452	450	450	-0.55%	800	-	+0.45%	-	-
01/06	451	453	434	453	+1.34%	3,600	-	+1.23%	-	-
01/05	453	453	447	447	-0.78%	400	-	-0.11%	-	-
01/04	450	450	450	450	-0.55%	400	-	+0.67%	-	-
2011
12/30	451	453	451	453	0%	1,000	-	+1.46%	-	-
12/29	460	460	450	453	-1.63%	1,600	-	+1.46%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2011/10/12～2012/03/13

株価推移

開示資料

決算

株式

チャート