帝国ホテル（9708）の株価チャート

2012/11/05

2012/06/08～2012/11/05

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
2012
11/05	531	532	531	531	+0.71%	3,600	-	-0.33%	-	-
11/02	531	531	525	528	-0.57%	13,000	-	-1.03%	-	-
11/01	538	540	530	531	+0.57%	1,800	-	-0.47%	-	-
10/31	540	540	528	528	0%	400	-	-1.03%	-	-
10/30	532	532	528	528	-2.31%	3,600	-	-1.03%	-	-
10/29	560	560	530	540	-1.82%	5,600	-	+1.31%	-	-
10/26	538	550	538	550	+1.85%	5,000	-	+3.38%	-	-
10/25	550	550	540	540	+0.05%	15,200	-	+1.5%	-	-
10/24	543	546	536	540	-0.51%	6,600	-	+1.65%	-	-
10/23	533	544	533	543	+2.31%	4,800	-	+2.17%	-	-
10/22	525	533	525	530	+0.9%	16,000	-	+0.05%	-	-
10/19	526	530	525	526	+0.05%	2,200	-	-0.66%	-	-
10/18	530	530	525	525	+0.05%	1,400	-	-0.9%	-	-
10/17	529	529	504	525	-0.71%	12,200	-	-0.94%	-	-
10/16	529	530	529	529	-0.28%	1,000	-	-0.42%	-	-
10/15	529	538	529	530	0%	1,600	-	-0.52%	-	-
10/12	538	538	530	530	+0.05%	1,800	-	-0.89%	-	-
10/11	530	530	530	530	-0.52%	400	-	-1.3%	-	-
10/10	533	535	533	533	+0.42%	1,000	-	-1.34%	-	-
10/09	538	539	528	531	-3.55%	4,000	-	-2.3%	-	-
10/05	550	550	543	550	+0.23%	1,800	-	+0.73%	-	-
10/04	542	550	530	549	+2.09%	5,800	-	+0.14%	-	-
10/03	543	550	525	538	+1.42%	11,800	-	-2.45%	-	-
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%	-	-

帝国ホテル（9708）の株価チャート

2012/06/08～2012/11/05

株価推移

開示資料

決算

株式

チャート