帝国ホテル（9708）の株価チャート

2018/09/21

2018/05/01～2018/09/21

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
2018
09/21	1,999	2,003	1,995	2,003	+0.7%	2,600	1189億7820万	+0.65%	32.24	2
09/20	1,993	1,998	1,988	1,989	-0.05%	1,800	1181億4660万	-0.05%	32.01	1.99
09/19	1,994	2,000	1,990	1,990	0%	3,000	1182億600万	0%	32.03	1.99
09/18	1,995	1,997	1,985	1,990	0%	1,900	1182億600万	0%	32.03	1.99
09/14	1,985	1,998	1,980	1,990	+0.25%	2,600	1182億600万	0%	32.03	1.99
09/13	1,974	1,995	1,974	1,985	+0.51%	2,200	1179億900万	-0.3%	31.95	1.98
09/12	1,980	1,980	1,975	1,975	-0.25%	1,800	1173億1500万	-0.8%	31.79	1.97
09/11	1,986	1,986	1,976	1,980	-0.15%	3,000	1176億1200万	-0.6%	31.87	1.98
09/10	1,981	1,983	1,976	1,983	+0.15%	2,400	1177億9020万	-0.55%	31.92	1.98
09/07	1,975	1,990	1,975	1,980	0%	2,300	1176億1200万	-0.75%	31.87	1.98
09/06	1,986	1,986	1,980	1,980	-0.35%	5,500	1176億1200万	-0.8%	31.87	1.98
09/05	1,987	1,997	1,987	1,987	-0.15%	1,800	1180億2780万	-0.55%	31.98	1.99
09/04	1,992	1,994	1,986	1,990	0%	1,800	1182億600万	-0.5%	32.03	1.99
09/03	1,988	1,991	1,987	1,990	+0.15%	2,300	1182億600万	-0.5%	32.03	1.99
08/31	1,992	1,998	1,987	1,987	-0.3%	4,200	1180億2780万	-0.7%	31.98	1.99
08/30	2,003	2,003	1,991	1,993	-0.05%	3,600	1183億8420万	-0.4%	32.08	1.99
08/29	1,992	2,008	1,992	1,994	+0.05%	1,600	1184億4360万	-0.4%	32.09	1.99
08/28	1,993	2,004	1,992	1,993	0%	1,400	1183億8420万	-0.45%	32.08	1.99
08/27	2,000	2,000	1,992	1,993	-0.35%	1,600	1183億8420万	-0.5%	32.08	1.99
08/24	2,007	2,017	1,998	2,000	-0.4%	6,100	1188億	-0.15%	32.19	2
08/23	2,002	2,029	2,002	2,008	+0.3%	5,900	1192億7520万	+0.2%	32.32	2.01
08/22	2,001	2,002	1,992	2,002	+0.6%	3,300	1189億1880万	-0.05%	32.22	2
08/21	1,998	2,003	1,990	1,990	-0.3%	4,700	1182億600万	-0.65%	32.03	1.99
08/20	1,996	2,005	1,991	1,996	+0.25%	1,500	1185億6240万	-0.35%	32.12	2
08/17	1,992	2,012	1,989	1,991	+0.05%	2,400	1182億6540万	-0.6%	32.04	1.99
08/16	1,990	1,999	1,990	1,990	0%	1,100	1182億600万	-0.65%	32.03	1.99
08/15	1,990	1,999	1,990	1,990	0%	3,600	1182億600万	-0.7%	32.03	1.99
08/14	1,991	1,991	1,990	1,990	-0.15%	1,400	1182億600万	-0.75%	32.03	1.99
08/13	1,997	2,005	1,992	1,993	-0.94%	2,600	1183億8420万	-0.6%	32.08	1.99
08/10	1,998	2,013	1,993	2,012	+0.7%	6,500	1195億1280万	+0.3%	32.38	2.01
08/09	1,999	2,009	1,995	1,998	-0.05%	2,600	1186億8120万	-0.35%	32.16	2
08/08	2,000	2,008	1,996	1,999	-0.94%	5,300	1187億4060万	-0.35%	32.17	2
08/07	1,999	2,018	1,999	2,018	+0.95%	2,300	1198億6920万	+0.5%	32.48	2.02
08/06	2,023	2,023	1,999	1,999	-1.19%	3,300	1187億4060万	-0.55%	32.17	2
08/03	2,023	2,027	2,011	2,023	0%	3,100	1201億6620万	+0.55%	32.56	2.02
08/02	2,027	2,035	2,022	2,023	-0.25%	4,100	1201億6620万	+0.5%	32.56	2.02
08/01	2,012	2,029	2,012	2,028	+1.4%	3,900	1204億6320万	+0.7%	32.64	2.03
07/31	2,005	2,012	1,998	2,000	-0.25%	3,900	1188億	-0.79%	32.19	2
07/30	2,000	2,015	1,999	2,005	+0.4%	2,800	1190億9700万	-0.79%	32.27	2
07/27	2,017	2,017	1,992	1,997	-0.75%	5,100	1186億2180万	-1.38%	32.14	2
07/26	2,001	2,030	1,998	2,012	+0.6%	14,200	1195億1280万	-0.84%	32.38	2.01
07/25	2,010	2,010	1,997	2,000	-0.5%	8,900	1188億	-1.67%	32.19	2
07/24	2,015	2,017	2,005	2,010	-0.05%	5,400	1193億9400万	-1.42%	32.35	2.01
07/23	2,000	2,011	1,999	2,011	+0.4%	2,400	1194億5340万	-1.66%	32.37	2.01
07/20	2,009	2,009	1,997	2,003	+0.25%	2,900	1189億7820万	-2.39%	32.24	2
07/19	1,993	2,020	1,992	1,998	+0.35%	2,500	1186億8120万	-2.87%	32.16	2
07/18	1,990	2,000	1,981	1,991	-0.05%	5,400	1182億6540万	-3.54%	32.04	1.99
07/17	1,994	2,030	1,980	1,992	-0.5%	11,000	1183億2480万	-3.72%	32.06	1.99
07/13	1,995	2,030	1,990	2,002	+0.25%	8,600	1189億1880万	-3.52%	32.22	2
07/12	2,005	2,013	1,997	1,997	-0.7%	2,800	1186億2180万	-3.94%	32.14	2
07/11	2,008	2,024	2,000	2,011	+0.25%	6,300	1194億5340万	-3.46%	32.37	2.01
07/10	2,008	2,038	2,006	2,006	+0.05%	5,100	1191億5640万	-3.88%	32.29	2.01
07/09	2,005	2,008	2,000	2,005	+0.25%	2,100	1190億9700万	-4.11%	32.27	2
07/06	1,981	2,010	1,981	2,000	0%	7,800	1188億	-4.53%	32.19	2
07/05	2,003	2,014	1,970	2,000	-0.79%	14,200	1188億	-4.76%	32.19	2
07/04	2,049	2,049	2,006	2,016	-1.66%	7,400	1197億5040万	-4.32%	32.45	2.02
07/03	2,069	2,069	2,050	2,050	-0.53%	2,500	1217億7000万	-2.98%	32.99	2.05
07/02	2,052	2,070	2,049	2,061	+0.44%	3,900	1224億2340万	-2.74%	33.17	2.06
06/29	2,088	2,088	2,050	2,052	+0.1%	5,200	1218億8880万	-3.48%	33.03	2.05
06/28	2,055	2,055	2,050	2,050	-0.24%	4,800	1217億7000万	-3.85%	32.99	2.05
06/27	2,083	2,084	2,055	2,055	-1.34%	8,100	1220億6700万	-3.93%	33.07	2.05
06/26	2,101	2,101	2,078	2,083	-1.23%	8,800	1237億3020万	-2.94%	33.52	2.08
06/25	2,117	2,117	2,109	2,109	-0.05%	4,300	1252億7460万	-2%	33.94	2.11
06/22	2,101	2,110	2,090	2,110	+0.43%	7,100	1253億3400万	-2.18%	33.96	2.11
06/21	2,112	2,132	2,100	2,101	-1.5%	6,800	1247億9940万	-2.82%	33.81	2.1
06/20	2,134	2,134	2,120	2,133	+0.19%	900	1267億20万	-1.52%	34.33	2.13
06/19	2,151	2,151	2,121	2,129	-1.25%	1,500	1264億6260万	-1.93%	34.27	2.13
06/18	2,170	2,170	2,156	2,156	-1.1%	1,100	1280億6640万	-0.92%	34.7	2.16
06/15	2,186	2,186	2,160	2,180	+1.44%	7,400	1294億9200万	0%	35.09	2.18
06/14	2,134	2,168	2,131	2,149	-0.19%	3,300	1276億5060万	-1.56%	34.59	2.15
06/13	2,141	2,168	2,141	2,153	+0.94%	4,800	1278億8820万	-1.55%	34.65	2.15
06/12	2,138	2,143	2,131	2,133	+0.52%	2,000	1267億20万	-2.6%	34.33	2.13
06/11	2,110	2,122	2,110	2,122	+0.62%	1,400	1260億4680万	-3.28%	34.15	2.12
06/08	2,109	2,109	2,109	2,109	+0.24%	500	1252億7460万	-4.05%	33.94	2.11
06/07	2,128	2,128	2,098	2,104	-0.28%	6,300	1249億7760万	-4.45%	33.86	2.1
06/06	2,096	2,114	2,095	2,110	+0.48%	2,200	1253億3400万	-4.4%	33.96	2.11
06/05	2,125	2,130	2,100	2,100	-0.57%	6,500	1247億4000万	-5.02%	33.8	2.1
06/04	2,120	2,139	2,112	2,112	-0.42%	3,800	1254億5280万	-4.69%	33.99	2.11
06/01	2,152	2,153	2,100	2,121	-2.03%	11,400	1259億8740万	-4.59%	34.14	2.12
05/31	2,190	2,199	2,160	2,165	-1.14%	2,700	1286億100万	-2.91%	34.84	2.16
05/30	2,181	2,200	2,161	2,190	-0.45%	4,100	1300億8600万	-1.97%	35.25	2.19
05/29	2,220	2,220	2,200	2,200	-0.54%	800	1306億8000万	-1.7%	35.41	2.2
05/28	2,217	2,217	2,212	2,212	-0.49%	300	1313億9280万	-1.29%	35.6	2.21
05/25	2,229	2,229	2,188	2,223	-0.22%	5,400	1320億4620万	-0.94%	35.78	2.22
05/24	2,236	2,241	2,191	2,228	-0.04%	8,600	1323億4320万	-0.85%	35.86	2.23
05/23	2,230	2,230	2,221	2,229	-0.22%	600	1324億260万	-0.89%	35.87	2.23
05/22	2,233	2,234	2,230	2,234	+0.04%	600	1326億9960万	-0.76%	35.95	2.23
05/21	2,229	2,236	2,210	2,233	+0.9%	1,700	1326億4020万	-0.89%	35.94	2.23
05/18	2,222	2,229	2,213	2,213	-0.49%	1,000	1314億5220万	-1.82%	35.62	2.21
05/17	2,250	2,250	2,206	2,224	-0.76%	5,100	1321億560万	-1.46%	35.79	2.22
05/16	2,259	2,259	2,240	2,241	-1.28%	800	1331億1540万	-0.75%	36.07	2.24
05/15	2,240	2,270	2,224	2,270	+1.66%	4,400	1348億3800万	+0.53%	36.53	2.27
05/14	2,245	2,245	2,231	2,233	-1.63%	5,500	1326億4020万	-1.06%	35.94	2.23
05/11	2,240	2,279	2,240	2,270	+1.61%	5,600	1348億3800万	+0.67%	36.53	2.27
05/10	2,245	2,253	2,232	2,234	-0.58%	2,100	1326億9960万	-0.8%	35.95	2.23
05/09	2,230	2,250	2,226	2,247	+0.9%	3,700	1334億7180万	-0.09%	36.16	2.25
05/08	2,234	2,247	2,202	2,227	+0.72%	1,400	1322億8380万	-0.8%	35.84	2.23
05/07	2,222	2,254	2,201	2,211	-0.5%	2,300	1313億3340万	-1.34%	35.58	2.21
05/02	2,230	2,231	2,211	2,222	0%	1,200	1319億8680万	-0.71%	35.76	2.22
05/01	2,230	2,236	2,222	2,222	0%	2,100	1319億8680万	-0.63%	35.76	2.22

帝国ホテル（9708）の株価チャート

2018/05/01～2018/09/21

株価推移

開示資料

決算

株式

チャート