帝国ホテル（9708）の株価チャート
2012/05/08～2012/10/02
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 |
| 10/02 | 537 | 537 | 525 | 530 | +1% | 8,600 | - | -4.33% | - | - |
| 10/01 | 525 | 529 | 513 | 525 | -0.05% | 4,200 | - | -5.79% | - | - |
| 09/28 | 513 | 563 | 513 | 525 | 0% | 12,200 | - | -6.42% | - | - |
| 09/27 | 525 | 525 | 525 | 525 | 0% | 400 | - | -6.91% | - | - |
| 09/26 | 525 | 526 | 525 | 525 | -0.57% | 2,400 | - | -7.41% | - | - |
| 09/25 | 530 | 530 | 520 | 528 | +0.28% | 24,600 | - | -7.53% | - | - |
| 09/24 | 529 | 530 | 527 | 527 | -0.43% | 12,600 | - | -8.28% | - | - |
| 09/21 | 531 | 532 | 528 | 529 | -0.24% | 6,000 | - | -8.36% | - | - |
| 09/20 | 530 | 530 | 528 | 530 | 0% | 2,000 | - | -8.62% | - | - |
| 09/19 | 525 | 530 | 523 | 530 | +0.95% | 18,800 | - | -9.25% | - | - |
| 09/18 | 525 | 528 | 523 | 525 | +0.96% | 9,400 | - | -10.56% | - | - |
| 09/14 | 529 | 529 | 518 | 520 | +0.73% | 10,000 | - | -11.86% | - | - |
| 09/13 | 540 | 544 | 513 | 516 | -4.4% | 13,600 | - | -13.09% | - | - |
| 09/12 | 540 | 543 | 540 | 540 | 0% | 4,400 | - | -9.7% | - | - |
| 09/11 | 549 | 549 | 530 | 540 | 0% | 4,400 | - | -10.15% | - | - |
| 09/10 | 572 | 573 | 540 | 540 | -6.09% | 5,800 | - | -10.45% | - | - |
| 09/07 | 581 | 583 | 575 | 575 | -1.2% | 1,800 | - | -5.12% | - | - |
| 09/06 | 581 | 595 | 581 | 582 | -1.98% | 8,200 | - | -4.12% | - | - |
| 09/05 | 595 | 596 | 594 | 594 | -0.63% | 600 | - | -2.34% | - | - |
| 09/04 | 601 | 602 | 595 | 598 | -0.62% | 3,800 | - | -1.89% | - | - |
| 09/03 | 600 | 601 | 600 | 601 | -0.29% | 5,200 | - | -1.27% | - | - |
| 08/31 | 608 | 608 | 603 | 603 | -0.82% | 2,200 | - | -1.15% | - | - |
| 08/30 | 609 | 609 | 608 | 608 | -0.73% | 1,800 | - | -0.49% | - | - |
| 08/29 | 606 | 613 | 606 | 613 | 0% | 600 | - | +0.25% | - | - |
| 08/27 | 619 | 619 | 613 | 613 | +0.04% | 1,000 | - | +0.25% | - | - |
| 08/24 | 618 | 618 | 612 | 612 | -0.61% | 14,400 | - | +0.2% | - | - |
| 08/23 | 615 | 619 | 615 | 616 | +0.37% | 5,800 | - | +0.82% | - | - |
| 08/22 | 610 | 614 | 609 | 614 | +0.82% | 2,000 | - | +0.45% | - | - |
| 08/21 | 610 | 612 | 608 | 609 | -0.2% | 3,000 | - | -0.2% | - | - |
| 08/20 | 611 | 611 | 603 | 610 | +0.29% | 3,400 | - | 0% | - | - |
| 08/16 | 608 | 608 | 604 | 608 | -0.12% | 4,400 | - | -0.45% | - | - |
| 08/15 | 609 | 609 | 603 | 609 | +0.79% | 5,800 | - | -0.16% | - | - |
| 08/14 | 604 | 604 | 604 | 604 | -1.55% | 600 | - | -0.94% | - | - |
| 08/13 | 614 | 614 | 614 | 614 | +1.66% | 400 | - | +0.45% | - | - |
| 08/10 | 606 | 606 | 604 | 604 | +0.04% | 1,800 | - | -1.02% | - | - |
| 08/09 | 604 | 604 | 604 | 604 | -2.03% | 800 | - | -1.23% | - | - |
| 08/08 | 616 | 616 | 608 | 616 | +0.41% | 800 | - | +0.98% | - | - |
| 08/06 | 614 | 615 | 614 | 614 | -0.24% | 3,400 | - | +0.57% | - | - |
| 08/02 | 602 | 615 | 602 | 615 | +2.33% | 800 | - | +0.99% | - | - |
| 08/01 | 614 | 614 | 601 | 601 | -1.84% | 1,000 | - | -1.31% | - | - |
| 07/31 | 619 | 619 | 592 | 612 | -0.41% | 6,400 | - | +0.53% | - | - |
| 07/30 | 618 | 618 | 615 | 615 | +1.61% | 600 | - | +0.78% | - | - |
| 07/27 | 600 | 605 | 600 | 605 | +0.62% | 1,400 | - | -0.82% | - | - |
| 07/26 | 604 | 613 | 600 | 601 | -1.84% | 1,800 | - | -1.43% | - | - |
| 07/25 | 630 | 630 | 603 | 613 | -2.39% | 19,400 | - | +0.41% | - | - |
| 07/24 | 628 | 628 | 623 | 628 | +0.8% | 6,200 | - | +3.04% | - | - |
| 07/23 | 613 | 623 | 613 | 623 | +1.59% | 8,000 | - | +2.38% | - | - |
| 07/20 | 611 | 625 | 611 | 613 | +0.45% | 6,200 | - | +0.95% | - | - |
| 07/19 | 606 | 610 | 606 | 610 | +0.74% | 1,200 | - | +0.66% | - | - |
| 07/18 | 611 | 611 | 606 | 606 | -0.66% | 2,200 | - | +0.25% | - | - |
| 07/17 | 610 | 610 | 610 | 610 | -0.04% | 1,400 | - | +1.08% | - | - |
| 07/13 | 601 | 610 | 601 | 610 | +0.58% | 1,600 | - | +1.29% | - | - |
| 07/12 | 606 | 606 | 606 | 606 | -0.21% | 400 | - | +0.87% | - | - |
| 07/11 | 604 | 608 | 604 | 608 | -2.02% | 600 | - | +1.25% | - | - |
| 07/10 | 613 | 620 | 613 | 620 | +3.33% | 4,200 | - | +3.68% | - | - |
| 07/09 | 600 | 600 | 600 | 600 | -1.64% | 400 | - | +0.5% | - | - |
| 07/06 | 600 | 610 | 600 | 610 | -0.37% | 10,000 | - | +2.35% | - | - |
| 07/05 | 601 | 612 | 600 | 612 | +0.41% | 1,600 | - | +3.07% | - | - |
| 07/04 | 609 | 610 | 609 | 610 | +0.16% | 2,200 | - | +2.82% | - | - |
| 07/03 | 609 | 609 | 597 | 609 | +2.05% | 1,800 | - | +2.83% | - | - |
| 07/02 | 596 | 597 | 596 | 597 | -0.58% | 400 | - | +0.93% | - | - |
| 06/29 | 600 | 613 | 600 | 600 | -0.21% | 3,800 | - | +1.69% | - | - |
| 06/28 | 607 | 614 | 601 | 601 | -0.82% | 800 | - | +1.91% | - | - |
| 06/27 | 606 | 606 | 606 | 606 | -0.82% | 400 | - | +2.93% | - | - |
| 06/26 | 620 | 620 | 600 | 611 | -1.45% | 4,000 | - | +3.95% | - | - |
| 06/25 | 625 | 629 | 620 | 620 | +0.77% | 16,800 | - | +5.84% | - | - |
| 06/22 | 613 | 617 | 608 | 616 | +0.7% | 11,200 | - | +5.21% | - | - |
| 06/21 | 601 | 611 | 601 | 611 | +1.88% | 5,600 | - | +4.85% | - | - |
| 06/20 | 600 | 609 | 596 | 600 | 0% | 6,000 | - | +2.92% | - | - |
| 06/19 | 598 | 600 | 598 | 600 | 0% | 400 | - | +3.09% | - | - |
| 06/18 | 598 | 625 | 598 | 600 | +0.42% | 3,600 | - | +3.09% | - | - |
| 06/15 | 623 | 623 | 585 | 598 | +3.91% | 15,200 | - | +2.49% | - | - |
| 06/14 | 575 | 575 | 575 | 575 | 0% | 2,200 | - | -1.37% | - | - |
| 06/13 | 575 | 580 | 573 | 575 | +0.44% | 3,600 | - | -1.54% | - | - |
| 06/12 | 579 | 579 | 573 | 573 | -1.21% | 3,400 | - | -2.14% | - | - |
| 06/11 | 580 | 580 | 579 | 580 | -0.26% | 2,400 | - | -1.28% | - | - |
| 06/08 | 581 | 581 | 576 | 581 | -0.04% | 2,000 | - | -1.19% | - | - |
| 06/07 | 578 | 581 | 578 | 581 | +0.96% | 1,000 | - | -1.32% | - | - |
| 06/06 | 576 | 576 | 576 | 576 | -0.26% | 800 | - | -2.58% | - | - |
| 06/05 | 577 | 577 | 576 | 577 | +0.04% | 4,000 | - | -2.49% | - | - |
| 06/04 | 584 | 584 | 563 | 577 | +0.26% | 4,200 | - | -2.86% | - | - |
| 06/01 | 584 | 587 | 575 | 576 | -1.41% | 4,800 | - | -3.44% | - | - |
| 05/31 | 585 | 588 | 575 | 584 | +1.39% | 4,600 | - | -2.22% | - | - |
| 05/30 | 588 | 588 | 576 | 576 | +0.09% | 600 | - | -3.72% | - | - |
| 05/29 | 580 | 586 | 575 | 575 | -1.24% | 2,200 | - | -3.8% | - | - |
| 05/28 | 595 | 595 | 570 | 583 | -2.22% | 2,000 | - | -2.59% | - | - |
| 05/25 | 595 | 596 | 595 | 596 | +2.85% | 15,600 | - | -0.38% | - | - |
| 05/24 | 580 | 580 | 575 | 579 | +0.22% | 8,200 | - | -2.97% | - | - |
| 05/23 | 575 | 580 | 575 | 578 | +0.3% | 5,000 | - | -3.18% | - | - |
| 05/22 | 575 | 585 | 575 | 576 | 0% | 5,000 | - | -3.48% | - | - |
| 05/21 | 587 | 587 | 575 | 576 | +0.22% | 3,000 | - | -3.15% | - | - |
| 05/18 | 599 | 599 | 566 | 575 | -4.01% | 9,800 | - | -3.2% | - | - |
| 05/17 | 597 | 599 | 587 | 599 | +0.29% | 3,400 | - | +1.18% | - | - |
| 05/16 | 598 | 598 | 588 | 597 | -0.25% | 4,200 | - | +1.23% | - | - |
| 05/15 | 598 | 605 | 575 | 599 | -0.75% | 8,600 | - | +1.83% | - | - |
| 05/14 | 603 | 605 | 600 | 603 | -0.29% | 5,000 | - | +2.94% | - | - |
| 05/11 | 605 | 610 | 601 | 605 | +0.04% | 4,800 | - | +3.6% | - | - |
| 05/10 | 609 | 609 | 599 | 605 | -0.82% | 3,600 | - | +3.73% | - | - |
| 05/09 | 612 | 612 | 600 | 610 | -0.41% | 7,600 | - | +4.95% | - | - |
| 05/08 | 611 | 612 | 603 | 612 | +0.2% | 3,200 | - | +5.74% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
