帝国ホテル（9708）の株価チャート
2018/04/17～2018/09/07
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 |
| 09/07 | 988 | 995 | 988 | 990 | 0% | 4,600 | 1176億1200万 | -0.7% | 31.87 | 1.98 |
| 09/06 | 993 | 993 | 990 | 990 | -0.35% | 11,000 | 1176億1200万 | -0.8% | 31.87 | 1.98 |
| 09/05 | 994 | 999 | 994 | 994 | -0.15% | 3,600 | 1180億2780万 | -0.55% | 31.98 | 1.99 |
| 09/04 | 996 | 997 | 993 | 995 | 0% | 3,600 | 1182億600万 | -0.5% | 32.03 | 1.99 |
| 09/03 | 994 | 996 | 994 | 995 | +0.15% | 4,600 | 1182億600万 | -0.5% | 32.03 | 1.99 |
| 08/31 | 996 | 999 | 994 | 994 | -0.3% | 8,400 | 1180億2780万 | -0.65% | 31.98 | 1.99 |
| 08/30 | 1,002 | 1,002 | 996 | 997 | -0.05% | 7,200 | 1183億8420万 | -0.45% | 32.08 | 1.99 |
| 08/29 | 996 | 1,004 | 996 | 997 | +0.05% | 3,200 | 1184億4360万 | -0.4% | 32.09 | 1.99 |
| 08/28 | 997 | 1,002 | 996 | 997 | 0% | 2,800 | 1183億8420万 | -0.45% | 32.08 | 1.99 |
| 08/27 | 1,000 | 1,000 | 996 | 997 | -0.35% | 3,200 | 1183億8420万 | -0.45% | 32.08 | 1.99 |
| 08/24 | 1,004 | 1,009 | 999 | 1,000 | -0.4% | 12,200 | 1188億 | -0.2% | 32.19 | 2 |
| 08/23 | 1,001 | 1,015 | 1,001 | 1,004 | +0.3% | 11,800 | 1192億7520万 | +0.2% | 32.32 | 2.01 |
| 08/22 | 1,001 | 1,001 | 996 | 1,001 | +0.6% | 6,600 | 1189億1880万 | -0.1% | 32.22 | 2 |
| 08/21 | 999 | 1,002 | 995 | 995 | -0.3% | 9,400 | 1182億600万 | -0.6% | 32.03 | 1.99 |
| 08/20 | 998 | 1,003 | 996 | 998 | +0.25% | 3,000 | 1185億6240万 | -0.3% | 32.12 | 2 |
| 08/17 | 996 | 1,006 | 995 | 996 | +0.05% | 4,800 | 1182億6540万 | -0.65% | 32.04 | 1.99 |
| 08/16 | 995 | 1,000 | 995 | 995 | 0% | 2,200 | 1182億600万 | -0.7% | 32.03 | 1.99 |
| 08/15 | 995 | 1,000 | 995 | 995 | 0% | 7,200 | 1182億600万 | -0.7% | 32.03 | 1.99 |
| 08/14 | 996 | 996 | 995 | 995 | -0.15% | 2,800 | 1182億600万 | -0.7% | 32.03 | 1.99 |
| 08/13 | 999 | 1,003 | 996 | 997 | -0.94% | 5,200 | 1183億8420万 | -0.65% | 32.08 | 1.99 |
| 08/10 | 999 | 1,007 | 997 | 1,006 | +0.7% | 13,000 | 1195億1280万 | +0.3% | 32.38 | 2.01 |
| 08/09 | 1,000 | 1,005 | 998 | 999 | -0.05% | 5,200 | 1186億8120万 | -0.4% | 32.16 | 2 |
| 08/08 | 1,000 | 1,004 | 998 | 1,000 | -0.94% | 10,600 | 1187億4060万 | -0.35% | 32.17 | 2 |
| 08/07 | 1,000 | 1,009 | 1,000 | 1,009 | +0.95% | 4,600 | 1198億6920万 | +0.5% | 32.48 | 2.02 |
| 08/06 | 1,012 | 1,012 | 1,000 | 1,000 | -1.19% | 6,600 | 1187億4060万 | -0.55% | 32.17 | 2 |
| 08/03 | 1,012 | 1,014 | 1,006 | 1,012 | 0% | 6,200 | 1201億6620万 | +0.55% | 32.56 | 2.02 |
| 08/02 | 1,014 | 1,018 | 1,011 | 1,012 | -0.25% | 8,200 | 1201億6620万 | +0.55% | 32.56 | 2.02 |
| 08/01 | 1,006 | 1,015 | 1,006 | 1,014 | +1.4% | 7,800 | 1204億6320万 | +0.7% | 32.64 | 2.03 |
| 07/31 | 1,003 | 1,006 | 999 | 1,000 | -0.25% | 7,800 | 1188億 | -0.79% | 32.19 | 2 |
| 07/30 | 1,000 | 1,008 | 1,000 | 1,003 | +0.4% | 5,600 | 1190億9700万 | -0.74% | 32.27 | 2 |
| 07/27 | 1,009 | 1,009 | 996 | 999 | -0.75% | 10,200 | 1186億2180万 | -1.33% | 32.14 | 2 |
| 07/26 | 1,001 | 1,015 | 999 | 1,006 | +0.6% | 28,400 | 1195億1280万 | -0.89% | 32.38 | 2.01 |
| 07/25 | 1,005 | 1,005 | 999 | 1,000 | -0.5% | 17,800 | 1188億 | -1.67% | 32.19 | 2 |
| 07/24 | 1,008 | 1,009 | 1,003 | 1,005 | -0.05% | 10,800 | 1193億9400万 | -1.47% | 32.35 | 2.01 |
| 07/23 | 1,000 | 1,006 | 1,000 | 1,006 | +0.4% | 4,800 | 1194億5340万 | -1.61% | 32.37 | 2.01 |
| 07/20 | 1,005 | 1,005 | 999 | 1,002 | +0.25% | 5,800 | 1189億7820万 | -2.39% | 32.24 | 2 |
| 07/19 | 997 | 1,010 | 996 | 999 | +0.35% | 5,000 | 1186億8120万 | -2.92% | 32.16 | 2 |
| 07/18 | 995 | 1,000 | 991 | 996 | -0.05% | 10,800 | 1182億6540万 | -3.54% | 32.04 | 1.99 |
| 07/17 | 997 | 1,015 | 990 | 996 | -0.5% | 22,000 | 1183億2480万 | -3.77% | 32.06 | 1.99 |
| 07/13 | 998 | 1,015 | 995 | 1,001 | +0.25% | 17,200 | 1189億1880万 | -3.47% | 32.22 | 2 |
| 07/12 | 1,003 | 1,007 | 999 | 999 | -0.7% | 5,600 | 1186億2180万 | -3.9% | 32.14 | 2 |
| 07/11 | 1,004 | 1,012 | 1,000 | 1,006 | +0.25% | 12,600 | 1194億5340万 | -3.5% | 32.37 | 2.01 |
| 07/10 | 1,004 | 1,019 | 1,003 | 1,003 | +0.05% | 10,200 | 1191億5640万 | -3.93% | 32.29 | 2.01 |
| 07/09 | 1,003 | 1,004 | 1,000 | 1,003 | +0.25% | 4,200 | 1190億9700万 | -4.07% | 32.27 | 2 |
| 07/06 | 991 | 1,005 | 991 | 1,000 | 0% | 15,600 | 1188億 | -4.58% | 32.19 | 2 |
| 07/05 | 1,002 | 1,007 | 985 | 1,000 | -0.79% | 28,400 | 1188億 | -4.76% | 32.19 | 2 |
| 07/04 | 1,025 | 1,025 | 1,003 | 1,008 | -1.66% | 14,800 | 1197億5040万 | -4.27% | 32.45 | 2.02 |
| 07/03 | 1,035 | 1,035 | 1,025 | 1,025 | -0.53% | 5,000 | 1217億7000万 | -3.03% | 32.99 | 2.05 |
| 07/02 | 1,026 | 1,035 | 1,025 | 1,031 | +0.44% | 7,800 | 1224億2340万 | -2.78% | 33.17 | 2.06 |
| 06/29 | 1,044 | 1,044 | 1,025 | 1,026 | +0.1% | 10,400 | 1218億8880万 | -3.48% | 33.03 | 2.05 |
| 06/28 | 1,028 | 1,028 | 1,025 | 1,025 | -0.24% | 9,600 | 1217億7000万 | -3.85% | 32.99 | 2.05 |
| 06/27 | 1,042 | 1,042 | 1,028 | 1,028 | -1.34% | 16,200 | 1220億6700万 | -3.97% | 33.07 | 2.05 |
| 06/26 | 1,051 | 1,051 | 1,039 | 1,042 | -1.23% | 17,600 | 1237億3020万 | -2.94% | 33.52 | 2.08 |
| 06/25 | 1,059 | 1,059 | 1,055 | 1,055 | -0.05% | 8,600 | 1252億7460万 | -2% | 33.94 | 2.11 |
| 06/22 | 1,051 | 1,055 | 1,045 | 1,055 | +0.43% | 14,200 | 1253億3400万 | -2.22% | 33.96 | 2.11 |
| 06/21 | 1,056 | 1,066 | 1,050 | 1,051 | -1.5% | 13,600 | 1247億9940万 | -2.82% | 33.81 | 2.1 |
| 06/20 | 1,067 | 1,067 | 1,060 | 1,067 | +0.19% | 1,800 | 1267億20万 | -1.52% | 34.33 | 2.13 |
| 06/19 | 1,076 | 1,076 | 1,061 | 1,065 | -1.25% | 3,000 | 1264億6260万 | -1.89% | 34.27 | 2.13 |
| 06/18 | 1,085 | 1,085 | 1,078 | 1,078 | -1.1% | 2,200 | 1280億6640万 | -0.92% | 34.7 | 2.16 |
| 06/15 | 1,093 | 1,093 | 1,080 | 1,090 | +1.44% | 14,800 | 1294億9200万 | 0% | 35.09 | 2.18 |
| 06/14 | 1,067 | 1,084 | 1,066 | 1,075 | -0.19% | 6,600 | 1276億5060万 | -1.6% | 34.59 | 2.15 |
| 06/13 | 1,071 | 1,084 | 1,071 | 1,077 | +0.94% | 9,600 | 1278億8820万 | -1.51% | 34.65 | 2.15 |
| 06/12 | 1,069 | 1,072 | 1,066 | 1,067 | +0.52% | 4,000 | 1267億20万 | -2.6% | 34.33 | 2.13 |
| 06/11 | 1,055 | 1,061 | 1,055 | 1,061 | +0.62% | 2,800 | 1260億4680万 | -3.28% | 34.15 | 2.12 |
| 06/08 | 1,055 | 1,055 | 1,055 | 1,055 | +0.24% | 1,000 | 1252億7460万 | -4.05% | 33.94 | 2.11 |
| 06/07 | 1,064 | 1,064 | 1,049 | 1,052 | -0.28% | 12,600 | 1249億7760万 | -4.45% | 33.86 | 2.1 |
| 06/06 | 1,048 | 1,057 | 1,048 | 1,055 | +0.48% | 4,400 | 1253億3400万 | -4.35% | 33.96 | 2.11 |
| 06/05 | 1,063 | 1,065 | 1,050 | 1,050 | -0.57% | 13,000 | 1247億4000万 | -5.06% | 33.8 | 2.1 |
| 06/04 | 1,060 | 1,070 | 1,056 | 1,056 | -0.42% | 7,600 | 1254億5280万 | -4.69% | 33.99 | 2.11 |
| 06/01 | 1,076 | 1,077 | 1,050 | 1,061 | -2.03% | 22,800 | 1259億8740万 | -4.55% | 34.14 | 2.12 |
| 05/31 | 1,095 | 1,100 | 1,080 | 1,083 | -1.14% | 5,400 | 1286億100万 | -2.91% | 34.84 | 2.16 |
| 05/30 | 1,091 | 1,100 | 1,081 | 1,095 | -0.45% | 8,200 | 1300億8600万 | -1.97% | 35.25 | 2.19 |
| 05/29 | 1,110 | 1,110 | 1,100 | 1,100 | -0.54% | 1,600 | 1306億8000万 | -1.7% | 35.41 | 2.2 |
| 05/28 | 1,109 | 1,109 | 1,106 | 1,106 | -0.49% | 600 | 1313億9280万 | -1.34% | 35.6 | 2.21 |
| 05/25 | 1,115 | 1,115 | 1,094 | 1,112 | -0.22% | 10,800 | 1320億4620万 | -0.94% | 35.78 | 2.22 |
| 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 |
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。
