帝国ホテル（9708）の株価チャート

2017/10/06

2017/05/17～2017/10/06

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
2017
10/06	2,080	2,089	2,074	2,085	-0.19%	1,500	1238億4900万	-0.14%	36.39	2.19
10/05	2,079	2,090	2,073	2,089	+0.92%	9,600	1240億8660万	-0.1%	36.46	2.19
10/04	2,075	2,075	2,065	2,070	-0.29%	5,600	1229億5800万	-1.15%	36.13	2.17
10/03	2,080	2,089	2,074	2,076	+0.14%	3,200	1233億1440万	-1%	36.23	2.18
10/02	2,085	2,090	2,072	2,073	-0.62%	2,900	1231億3620万	-1.29%	36.18	2.17
09/29	2,068	2,086	2,068	2,086	+0.77%	3,600	1239億840万	-0.76%	36.41	2.19
09/28	2,071	2,080	2,068	2,070	-0.05%	2,500	1229億5800万	-1.62%	36.13	2.17
09/27	2,076	2,080	2,070	2,071	-0.05%	1,300	1230億1740万	-1.71%	36.15	2.17
09/26	2,080	2,080	2,072	2,072	+0.05%	3,600	1230億7680万	-1.8%	36.16	2.17
09/25	2,076	2,079	2,071	2,071	-0.24%	8,400	1230億1740万	-1.94%	36.15	2.17
09/22	2,080	2,090	2,070	2,076	-0.29%	12,900	1233億1440万	-1.84%	36.23	2.18
09/21	2,085	2,090	2,082	2,082	-0.38%	8,000	1236億7080万	-1.65%	36.34	2.18
09/20	2,091	2,095	2,082	2,090	0%	1,700	1241億4600万	-1.32%	36.48	2.19
09/19	2,097	2,099	2,081	2,090	-0.48%	7,600	1241億4600万	-1.32%	36.48	2.19
09/15	2,072	2,100	2,070	2,100	+1.4%	10,300	1247億4000万	-0.94%	36.65	2.2
09/14	2,083	2,092	2,067	2,071	-0.58%	5,700	1230億1740万	-2.31%	36.15	2.17
09/13	2,093	2,093	2,080	2,083	-0.53%	3,300	1237億3020万	-1.79%	36.36	2.18
09/12	2,095	2,095	2,080	2,094	+0.92%	2,900	1243億8360万	-1.32%	36.55	2.2
09/11	2,081	2,084	2,072	2,075	-0.29%	7,800	1232億5500万	-2.26%	36.22	2.18
09/08	2,091	2,091	2,081	2,081	-0.62%	2,200	1236億1140万	-2.07%	36.32	2.18
09/07	2,111	2,111	2,092	2,094	+0.14%	1,500	1243億8360万	-1.51%	36.55	2.2
09/06	2,091	2,100	2,085	2,091	-0.38%	6,200	1242億540万	-1.74%	36.5	2.19
09/05	2,128	2,135	2,090	2,099	-1.32%	7,400	1246億8060万	-1.5%	36.63	2.2
09/04	2,185	2,185	2,126	2,127	-3.1%	13,500	1263億4380万	-0.28%	37.12	2.23
09/01	2,150	2,195	2,132	2,195	+2.43%	9,400	1303億8300万	+2.81%	38.31	2.3
08/31	2,164	2,174	2,143	2,143	-1.2%	6,000	1272億9420万	+0.42%	37.4	2.25
08/30	2,150	2,175	2,148	2,169	+0.98%	2,100	1288億3860万	+1.59%	37.86	2.27
08/29	2,147	2,148	2,131	2,148	-0.09%	2,200	1275億9120万	+0.61%	37.49	2.25
08/28	2,150	2,151	2,143	2,150	+1.13%	2,700	1277億1000万	+0.61%	37.52	2.25
08/25	2,148	2,148	2,126	2,126	-0.28%	5,200	1262億8440万	-0.61%	37.11	2.23
08/24	2,143	2,150	2,131	2,132	-0.51%	5,000	1266億4080万	-0.42%	37.21	2.24
08/23	2,140	2,143	2,140	2,143	+0.14%	2,200	1272億9420万	-0.05%	37.4	2.25
08/22	2,138	2,140	2,125	2,140	+0.09%	1,300	1271億1600万	-0.28%	37.35	2.24
08/21	2,148	2,148	2,128	2,138	+0.33%	3,200	1269億9720万	-0.47%	37.32	2.24
08/18	2,096	2,148	2,096	2,131	-0.37%	5,500	1265億8140万	-0.88%	37.19	2.23
08/17	2,126	2,139	2,120	2,139	+2.2%	5,500	1270億5660万	-0.65%	37.33	2.24
08/16	2,110	2,110	2,088	2,093	-0.81%	3,700	1243億2420万	-2.92%	36.53	2.19
08/15	2,129	2,129	2,091	2,110	-0.47%	3,900	1253億3400万	-2.36%	36.83	2.21
08/14	2,097	2,139	2,080	2,120	+0.95%	6,600	1259億2800万	-2.12%	37	2.22
08/10	2,102	2,109	2,088	2,100	-0.38%	7,600	1247億4000万	-3.31%	36.65	2.2
08/09	2,110	2,110	2,104	2,108	+0.14%	1,600	1252億1520万	-3.26%	36.79	2.21
08/08	2,126	2,130	2,105	2,105	-0.99%	4,300	1250億3700万	-3.66%	36.74	2.21
08/07	2,120	2,127	2,118	2,126	+0.43%	1,600	1262億8440万	-2.97%	37.11	2.23
08/04	2,115	2,129	2,115	2,117	+0.33%	2,300	1257億4980万	-3.55%	36.95	2.22
08/03	2,140	2,147	2,109	2,110	-1.63%	12,500	1253億3400万	-4.18%	36.83	2.21
08/02	2,151	2,161	2,145	2,145	-0.33%	2,800	1274億1300万	-2.77%	37.44	2.25
08/01	2,143	2,153	2,132	2,152	-0.14%	3,400	1278億2880万	-2.58%	37.56	2.26
07/31	2,155	2,180	2,147	2,155	-0.78%	10,400	1280億700万	-2.53%	37.61	2.26
07/28	2,183	2,195	2,156	2,172	-0.5%	6,400	1290億1680万	-1.85%	37.91	2.28
07/27	2,163	2,183	2,162	2,183	+1.02%	2,600	1296億7020万	-1.4%	38.1	2.29
07/26	2,170	2,186	2,159	2,161	-0.41%	4,300	1283億6340万	-2.44%	37.72	2.27
07/25	2,183	2,189	2,160	2,170	-1.36%	8,700	1288億9800万	-2.08%	37.87	2.28
07/24	2,200	2,207	2,194	2,200	+0.23%	3,300	1306億8000万	-0.72%	38.4	2.31
07/21	2,200	2,200	2,187	2,195	+0.14%	2,300	1303億8300万	-0.9%	38.31	2.3
07/20	2,200	2,209	2,192	2,192	-0.05%	3,500	1302億480万	-1.08%	38.26	2.3
07/19	2,193	2,200	2,184	2,193	0%	2,200	1302億6420万	-1.04%	38.28	2.3
07/18	2,200	2,212	2,193	2,193	+0.46%	3,800	1302億6420万	-1.04%	38.28	2.3
07/14	2,195	2,195	2,183	2,183	-1%	2,400	1296億7020万	-1.49%	38.1	2.29
07/13	2,192	2,205	2,188	2,205	+0.59%	3,600	1309億7700万	-0.45%	38.48	2.31
07/12	2,209	2,214	2,191	2,192	-1.39%	4,900	1302億480万	-0.99%	38.26	2.3
07/11	2,224	2,224	2,216	2,223	-0.04%	3,100	1320億4620万	+0.45%	38.8	2.33
07/10	2,232	2,240	2,220	2,224	-0.36%	3,600	1321億560万	+0.59%	38.82	2.33
07/07	2,290	2,295	2,232	2,232	-1.24%	10,800	1325億8080万	+1.09%	38.96	2.34
07/06	2,281	2,287	2,257	2,260	-0.88%	3,400	1342億4400万	+2.4%	39.44	2.37
07/05	2,254	2,280	2,254	2,280	+1.11%	8,200	1354億3200万	+3.45%	39.79	2.39
07/04	2,281	2,281	2,252	2,255	+0.09%	5,700	1339億4700万	+2.55%	39.36	2.36
07/03	2,254	2,254	2,240	2,253	+1.26%	3,700	1338億2820万	+2.64%	39.32	2.36
06/30	2,214	2,249	2,214	2,225	-2.71%	11,600	1321億6500万	+1.51%	38.83	2.33
06/29	2,213	2,287	2,211	2,287	+3.44%	13,300	1358億4780万	+4.43%	39.92	2.4
06/28	2,219	2,219	2,200	2,211	-0.41%	2,800	1313億3340万	+1.1%	38.59	2.32
06/27	2,218	2,222	2,155	2,220	+0.09%	6,100	1318億6800万	+1.6%	38.75	2.33
06/26	2,198	2,228	2,196	2,218	+0.86%	4,100	1317億4920万	+1.6%	38.71	2.33
06/23	2,191	2,200	2,191	2,199	-0.05%	4,500	1306億2060万	+0.87%	38.38	2.31
06/22	2,194	2,200	2,194	2,200	+0.27%	2,800	1306億8000万	+1.06%	38.4	2.31
06/21	2,197	2,198	2,179	2,194	-0.14%	3,800	1303億2360万	+0.92%	38.29	2.3
06/20	2,192	2,198	2,189	2,197	+0.83%	2,300	1305億180万	+1.15%	38.35	2.3
06/19	2,177	2,194	2,167	2,179	+1.11%	3,700	1294億3260万	+0.51%	38.03	2.28
06/16	2,220	2,224	2,155	2,155	-3.28%	9,700	1280億700万	-0.46%	37.61	2.26
06/15	2,220	2,235	2,200	2,228	+1.36%	13,000	1323億4320万	+3.01%	38.89	2.34
06/14	2,189	2,200	2,189	2,198	+0.59%	3,400	1305億6120万	+1.85%	38.36	2.3
06/13	2,175	2,188	2,174	2,185	-0.18%	2,000	1297億8900万	+1.44%	38.14	2.29
06/12	2,160	2,189	2,150	2,189	+0.6%	4,000	1300億2660万	+1.81%	38.21	2.3
06/09	2,177	2,178	2,161	2,176	+0.05%	2,900	1292億5440万	+1.35%	37.98	2.28
06/08	2,176	2,190	2,175	2,175	+0.79%	3,300	1291億9500万	+1.45%	37.96	2.28
06/07	2,154	2,158	2,154	2,158	-0.74%	700	1281億8520万	+0.79%	37.66	2.26
06/06	2,161	2,178	2,161	2,174	+0.6%	2,000	1291億3560万	+1.64%	37.94	2.28
06/05	2,185	2,185	2,130	2,161	-1.14%	5,000	1283億6340万	+1.12%	37.72	2.27
06/02	2,189	2,189	2,159	2,186	-0.36%	1,800	1298億4840万	+2.44%	38.15	2.29
06/01	2,162	2,194	2,151	2,194	+2.05%	2,000	1303億2360万	+2.96%	38.29	2.3
05/31	2,150	2,175	2,150	2,150	-0.23%	2,800	1277億1000万	+1.03%	37.52	2.25
05/30	2,173	2,173	2,155	2,155	-1.64%	1,000	1280億700万	+1.36%	37.61	2.26
05/29	2,189	2,200	2,181	2,191	+0.46%	3,200	1301億4540万	+3.15%	38.24	2.3
05/26	2,196	2,197	2,180	2,181	-0.55%	3,300	1295億5140万	+2.83%	38.07	2.29
05/25	2,190	2,195	2,181	2,193	+0.83%	8,600	1302億6420万	+3.49%	38.28	2.3
05/24	2,161	2,180	2,152	2,175	+0.69%	3,600	1291億9500万	+2.79%	37.96	2.28
05/23	2,156	2,166	2,146	2,160	+0.89%	4,400	1283億400万	+2.22%	37.7	2.26
05/22	2,155	2,208	2,140	2,141	+0.09%	13,500	1271億7540万	+1.42%	37.37	2.24
05/19	2,123	2,170	2,123	2,139	+1.04%	9,800	1270億5660万	+1.42%	37.33	2.24
05/18	2,125	2,129	2,111	2,117	-0.84%	8,000	1257億4980万	+0.43%	36.95	2.22
05/17	2,203	2,225	2,120	2,135	+1.62%	47,200	1268億1900万	+1.23%	37.26	2.24

帝国ホテル（9708）の株価チャート

2017/05/17～2017/10/06

株価推移

開示資料

決算

株式

チャート