帝国ホテル（9708）の株価チャート

2018/05/24

2017/12/25～2018/05/24

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
2018
05/24	1,118	1,121	1,096	1,114	-0.04%	17,200	1323億4320万	-0.8%	35.86	2.23
05/23	1,115	1,115	1,111	1,115	-0.22%	1,200	1324億260万	-0.93%	35.87	2.23
05/22	1,117	1,117	1,115	1,117	+0.04%	1,200	1326億9960万	-0.8%	35.95	2.23
05/21	1,115	1,118	1,105	1,117	+0.9%	3,400	1326億4020万	-0.84%	35.94	2.23
05/18	1,111	1,115	1,107	1,107	-0.49%	2,000	1314億5220万	-1.82%	35.62	2.21
05/17	1,125	1,125	1,103	1,112	-0.76%	10,200	1321億560万	-1.51%	35.79	2.22
05/16	1,130	1,130	1,120	1,121	-1.28%	1,600	1331億1540万	-0.75%	36.07	2.24
05/15	1,120	1,135	1,112	1,135	+1.66%	8,800	1348億3800万	+0.53%	36.53	2.27
05/14	1,123	1,123	1,116	1,117	-1.63%	11,000	1326億4020万	-1.02%	35.94	2.23
05/11	1,120	1,140	1,120	1,135	+1.61%	11,200	1348億3800万	+0.62%	36.53	2.27
05/10	1,123	1,127	1,116	1,117	-0.58%	4,200	1326億9960万	-0.8%	35.95	2.23
05/09	1,115	1,125	1,113	1,124	+0.9%	7,400	1334億7180万	-0.04%	36.16	2.25
05/08	1,117	1,124	1,101	1,114	+0.72%	2,800	1322億8380万	-0.85%	35.84	2.23
05/07	1,111	1,127	1,101	1,106	-0.5%	4,600	1313億3340万	-1.29%	35.58	2.21
05/02	1,115	1,116	1,106	1,111	0%	2,400	1319億8680万	-0.71%	35.76	2.22
05/01	1,115	1,118	1,111	1,111	0%	4,200	1319億8680万	-0.63%	35.76	2.22
04/27	1,111	1,125	1,103	1,111	+0.05%	12,200	1319億8680万	-0.45%	35.76	2.22
04/26	1,139	1,139	1,105	1,111	-2.46%	25,000	1319億2740万	-0.4%	35.75	2.22
04/25	1,129	1,139	1,110	1,139	-0.78%	28,800	1352億5380万	+2.11%	36.65	2.28
04/24	1,144	1,148	1,140	1,148	+0.66%	3,200	1363億2300万	+3.19%	36.94	2.29
04/23	1,138	1,145	1,134	1,140	-0.35%	5,600	1354億3200万	+2.7%	36.7	2.28
04/20	1,140	1,145	1,136	1,144	+0.79%	3,400	1359億720万	+3.34%	36.82	2.29
04/19	1,126	1,150	1,126	1,135	-0.22%	3,600	1348億3800万	+2.81%	36.53	2.27
04/18	1,149	1,150	1,138	1,138	-1%	1,600	1351億3500万	+3.22%	36.61	2.27
04/17	1,145	1,150	1,144	1,149	+0.35%	21,800	1365億120万	+4.55%	36.98	2.3
04/16	1,145	1,145	1,142	1,145	+0.26%	10,600	1360億2600万	+4.38%	36.86	2.29
04/13	1,144	1,144	1,104	1,142	+0.57%	5,600	1356億6960万	+4.39%	36.76	2.28
04/12	1,136	1,136	1,131	1,136	-0.18%	1,400	1348億9740万	+3.98%	36.55	2.27
04/11	1,143	1,149	1,081	1,138	-0.22%	7,200	1351億3500万	+4.36%	36.61	2.27
04/10	1,141	1,142	1,134	1,140	+1.11%	7,000	1354億3200万	+4.78%	36.7	2.28
04/09	1,122	1,130	1,113	1,128	+0.45%	3,200	1339億4700万	+3.92%	36.29	2.25
04/06	1,126	1,132	1,123	1,123	+0.63%	4,800	1333億5300万	+3.65%	36.13	2.24
04/05	1,106	1,139	1,106	1,116	+1.87%	17,400	1325億2140万	+3%	35.91	2.23
04/04	1,104	1,105	1,095	1,095	-0.14%	4,400	1300億8600万	+1.11%	35.25	2.19
04/03	1,095	1,098	1,087	1,097	+1.95%	8,800	1302億6420万	+1.15%	35.3	2.19
04/02	1,077	1,078	1,074	1,076	-0.14%	1,800	1277億6940万	-0.88%	34.62	2.15
03/30	1,064	1,077	1,064	1,077	+1.46%	800	1279億4760万	-0.92%	37.59	2.26
03/29	1,073	1,113	1,060	1,062	-1.26%	11,800	1261億620万	-2.53%	37.05	2.23
03/28	1,075	1,075	1,061	1,075	0%	3,800	1277億1000万	-1.56%	37.52	2.25
03/27	1,073	1,094	1,073	1,075	0%	6,600	1277億1000万	-1.74%	37.52	2.25
03/26	1,078	1,078	1,066	1,075	-1.24%	8,400	1277億1000万	-1.83%	37.52	2.25
03/23	1,090	1,090	1,078	1,089	-0.55%	13,000	1293億1380万	-0.77%	38	2.28
03/22	1,089	1,095	1,087	1,095	+1.48%	6,200	1300億2660万	-0.32%	38.21	2.3
03/20	1,069	1,093	1,069	1,079	-0.09%	2,800	1281億2580万	-1.95%	37.65	2.26
03/19	1,080	1,080	1,064	1,080	+0.23%	4,000	1282億4460万	-1.86%	37.68	2.26
03/16	1,073	1,077	1,070	1,077	+0.37%	3,000	1279億4760万	-2.09%	37.59	2.26
03/15	1,068	1,078	1,067	1,073	+0.33%	6,200	1274億7240万	-2.63%	37.45	2.25
03/14	1,080	1,080	1,070	1,070	-0.97%	6,200	1270億5660万	-3.13%	37.33	2.24
03/13	1,071	1,080	1,069	1,080	-0.78%	3,400	1283億400万	-2.7%	37.7	2.26
03/12	1,072	1,090	1,069	1,089	+1.54%	14,200	1293億1380万	-2.29%	38	2.28
03/09	1,085	1,085	1,071	1,072	-0.92%	4,800	1273億5360万	-4.11%	37.42	2.25
03/08	1,094	1,098	1,078	1,082	-0.09%	3,600	1285億4160万	-3.65%	37.77	2.27
03/07	1,080	1,083	1,080	1,083	-0.37%	1,200	1286億6040万	-3.9%	37.8	2.27
03/06	1,085	1,090	1,078	1,087	+1.12%	5,000	1291億3560万	-3.98%	37.94	2.28
03/05	1,082	1,090	1,070	1,075	-1.38%	9,000	1277億1000万	-5.45%	37.52	2.25
03/02	1,103	1,108	1,090	1,090	-1.71%	8,000	1294億9200万	-4.55%	38.05	2.29
03/01	1,110	1,119	1,101	1,109	-0.89%	5,800	1317億4920万	-3.31%	38.71	2.33
02/28	1,123	1,125	1,112	1,119	-0.53%	2,000	1329億3720万	-2.7%	39.06	2.35
02/27	1,119	1,128	1,119	1,125	+0.58%	2,200	1336億5000万	-2.43%	39.27	2.36
02/26	1,125	1,146	1,117	1,119	-0.97%	9,000	1328億7780万	-3.08%	39.04	2.35
02/23	1,140	1,140	1,117	1,130	-0.09%	10,400	1341億8460万	-2.29%	39.43	2.37
02/22	1,116	1,131	1,116	1,131	+0.31%	6,200	1343億340万	-2.37%	39.46	2.37
02/21	1,120	1,130	1,109	1,127	+0.63%	19,800	1338億8760万	-3.01%	39.34	2.36
02/20	1,115	1,125	1,115	1,120	+0.49%	5,600	1330億5600万	-3.95%	39.1	2.35
02/19	1,124	1,124	1,106	1,115	-0.85%	10,000	1324億260万	-4.74%	38.9	2.34
02/16	1,131	1,135	1,106	1,124	+1.26%	8,200	1335億3120万	-4.26%	39.24	2.36
02/15	1,104	1,121	1,090	1,110	-1.64%	10,600	1318億6800万	-5.85%	38.75	2.33
02/14	1,084	1,129	1,084	1,129	+2.97%	31,200	1340億6580万	-4.61%	39.39	2.37
02/13	1,110	1,110	1,084	1,096	+1.15%	17,600	1302億480万	-7.67%	38.26	2.3
02/09	1,100	1,101	1,070	1,084	-3.65%	28,400	1287億1980万	-9.03%	37.82	2.27
02/08	1,125	1,127	1,110	1,125	-0.04%	21,800	1335億9060万	-5.9%	39.25	2.36
02/07	1,101	1,145	1,101	1,125	-6.25%	162,600	1336億5000万	-5.78%	39.27	2.36
02/06	1,213	1,213	1,169	1,200	+0.76%	84,400	1425億6000万	+0.59%	41.89	2.52
02/05	1,168	1,215	1,125	1,191	+0.46%	54,000	1414億9080万	+0.17%	41.57	2.5
02/02	1,195	1,195	1,182	1,186	-0.75%	9,400	1408億3740万	+0.13%	41.38	2.49
02/01	1,191	1,220	1,175	1,195	+0.13%	22,000	1419億660万	+1.23%	41.7	2.51
01/31	1,196	1,200	1,192	1,193	-0.54%	8,800	1417億2840万	+1.36%	41.64	2.5
01/30	1,211	1,212	1,196	1,200	-0.95%	16,200	1425億60万	+2.26%	41.87	2.52
01/29	1,240	1,240	1,210	1,211	+0.12%	28,000	1438億6680万	+3.59%	42.27	2.54
01/26	1,212	1,220	1,191	1,210	+0.75%	37,600	1436億8860万	+3.91%	42.22	2.54
01/25	1,200	1,212	1,196	1,201	+0.63%	21,400	1426億1940万	+3.58%	41.91	2.52
01/24	1,197	1,213	1,185	1,193	+1.06%	30,800	1417億2840万	+3.38%	41.64	2.5
01/23	1,165	1,221	1,165	1,181	+1.68%	40,200	1402億4340万	+2.74%	41.21	2.48
01/22	1,168	1,175	1,161	1,161	-0.34%	25,000	1379億2680万	+1.49%	40.53	2.43
01/19	1,175	1,185	1,163	1,165	-2.06%	23,600	1384億200万	+2.19%	40.67	2.44
01/18	1,233	1,235	1,190	1,190	-2.9%	32,000	1413億1260万	+4.71%	41.52	2.49
01/17	1,216	1,228	1,206	1,225	+0.37%	29,600	1455億3000万	+8.31%	42.76	2.57
01/16	1,215	1,241	1,215	1,221	0%	28,200	1449億9540万	+8.49%	42.6	2.56
01/15	1,225	1,243	1,216	1,221	-0.33%	34,800	1449億9540万	+9.07%	42.6	2.56
01/12	1,245	1,250	1,216	1,225	-1.25%	39,200	1454億7060万	+10.12%	42.74	2.57
01/11	1,251	1,298	1,229	1,240	+1.18%	82,600	1473億1200万	+12.12%	43.28	2.6
01/10	1,225	1,245	1,200	1,226	+0.29%	45,000	1455億8940万	+11.51%	42.78	2.57
01/09	1,189	1,222	1,189	1,222	+2.82%	50,400	1451億7360万	+11.9%	42.66	2.56
01/05	1,185	1,189	1,176	1,189	-0.34%	40,800	1411億9380万	+9.54%	41.49	2.49
01/04	1,133	1,225	1,106	1,193	+8.9%	171,200	1416億6900万	+10.42%	41.63	2.5
2017
12/29	1,097	1,113	1,095	1,095	-0.45%	21,800	1300億8600万	+1.86%	38.22	2.3
12/28	1,095	1,117	1,095	1,100	+1.1%	18,200	1306億8000万	+2.52%	38.4	2.31
12/27	1,087	1,093	1,087	1,088	+0.18%	6,400	1292億5440万	+1.49%	37.98	2.28
12/26	1,078	1,089	1,078	1,086	0%	12,800	1290億1680万	+1.59%	37.91	2.28
12/25	1,105	1,105	1,077	1,086	-1.27%	36,800	1290億1680万	+1.78%	37.91	2.28

帝国ホテル（9708）の株価チャート

2017/12/25～2018/05/24

株価推移

開示資料

決算

株式

チャート