帝国ホテル（9708）の株価チャート

2018/12/14

2018/07/24～2018/12/14

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
12/14	1,993	1,996	1,964	1,964	-1.41%	7,900	1166億6160万	-0.91%	31.61	1.96
12/13	1,987	1,996	1,980	1,992	+0.4%	8,200	1183億2480万	+0.45%	32.06	1.99
12/12	2,000	2,003	1,982	1,984	-0.8%	8,100	1178億4960万	+0.05%	31.93	1.98
12/11	2,011	2,011	1,971	2,000	-0.74%	10,600	1188億	+0.86%	32.19	2
12/10	2,017	2,017	2,000	2,015	-0.25%	2,100	1196億9100万	+1.61%	32.43	2.01
12/07	1,990	2,025	1,985	2,020	+1.41%	5,600	1199億8800万	+1.87%	32.51	2.02
12/06	2,022	2,022	1,990	1,992	-1.48%	4,700	1183億2480万	+0.56%	32.06	1.99
12/05	2,034	2,034	2,011	2,022	-0.3%	9,000	1201億680万	+2.07%	32.54	2.02
12/04	2,034	2,034	2,018	2,028	-0.29%	4,600	1204億6320万	+2.37%	32.64	2.03
12/03	2,002	2,035	2,002	2,034	+1.65%	10,300	1208億1960万	+2.73%	32.74	2.03
11/30	2,003	2,015	1,995	2,001	-0.1%	5,000	1188億5940万	+1.11%	32.2	2
11/29	1,999	2,010	1,994	2,003	+0.81%	9,400	1189億7820万	+1.21%	32.24	2
11/28	1,980	1,995	1,975	1,987	+0.86%	4,900	1180億2780万	+0.4%	31.98	1.99
11/27	1,970	1,980	1,970	1,970	0%	2,100	1170億1800万	-0.4%	31.71	1.97
11/26	1,969	1,979	1,961	1,970	+0.05%	700	1170億1800万	-0.45%	31.71	1.97
11/22	1,963	1,969	1,953	1,969	+0.46%	7,800	1169億5860万	-0.56%	31.69	1.97
11/21	1,954	1,960	1,951	1,960	+0.15%	2,600	1164億2400万	-1.01%	31.55	1.96
11/20	1,946	1,958	1,945	1,957	-0.15%	2,100	1162億4580万	-1.16%	31.5	1.96
11/19	1,948	1,962	1,925	1,960	+0.56%	3,400	1164億2400万	-1.06%	31.55	1.96
11/16	1,928	1,955	1,920	1,949	+0.83%	11,300	1157億7060万	-1.66%	31.37	1.95
11/15	1,935	1,956	1,933	1,933	-0.21%	6,100	1148億2020万	-2.52%	31.11	1.93
11/14	1,959	1,959	1,937	1,937	-1.07%	10,000	1150億5780万	-2.42%	31.17	1.94
11/13	1,960	1,977	1,958	1,958	-0.61%	2,400	1163億520万	-1.46%	31.51	1.96
11/12	1,970	1,980	1,952	1,970	-0.51%	3,400	1170億1800万	-0.91%	31.71	1.97
11/09	1,980	1,980	1,932	1,980	+0.05%	35,300	1176億1200万	-0.4%	31.87	1.98
11/08	1,993	1,996	1,978	1,979	-0.55%	5,400	1175億5260万	-0.45%	31.85	1.98
11/07	1,991	1,997	1,986	1,990	-0.5%	2,900	1182億600万	+0.05%	32.03	1.99
11/06	1,990	2,000	1,985	2,000	+0.5%	2,400	1188億	+0.55%	32.19	2
11/05	1,987	1,990	1,985	1,990	-1%	900	1182億600万	+0.05%	32.03	1.99
11/02	1,982	2,011	1,982	2,010	+1.52%	2,700	1193億9400万	+1.01%	32.35	2.01
11/01	1,995	1,995	1,980	1,980	-0.75%	1,700	1176億1200万	-0.5%	31.87	1.98
10/31	2,008	2,008	1,993	1,995	-0.65%	1,100	1185億300万	+0.2%	32.11	1.99
10/30	2,002	2,023	1,990	2,008	-0.59%	3,600	1192億7520万	+0.8%	32.32	2.01
10/29	1,971	2,025	1,971	2,020	+0.55%	11,400	1199億8800万	+1.41%	32.51	2.02
10/26	1,978	2,020	1,962	2,009	+0.9%	20,400	1193億3460万	+0.9%	32.33	2.01
10/25	1,992	1,992	1,968	1,991	-0.3%	13,200	1182億6540万	+0.05%	32.04	1.99
10/24	1,976	1,997	1,976	1,997	+1.37%	4,000	1186億2180万	+0.35%	32.14	2
10/23	1,988	1,990	1,970	1,970	-1.2%	3,600	1170億1800万	-1.01%	31.71	1.97
10/22	1,994	1,995	1,983	1,994	+0.55%	1,400	1184億4360万	+0.2%	32.09	1.99
10/19	1,978	1,991	1,976	1,983	+0.15%	3,200	1177億9020万	-0.3%	31.92	1.98
10/18	1,980	1,988	1,973	1,980	+0.41%	3,200	1176億1200万	-0.45%	31.87	1.98
10/17	1,964	1,980	1,964	1,972	-0.2%	5,700	1171億3680万	-0.85%	31.74	1.97
10/16	1,973	1,976	1,968	1,976	+0.15%	3,100	1173億7440万	-0.7%	31.8	1.98
10/15	1,980	1,986	1,973	1,973	-0.35%	2,700	1171億9620万	-0.85%	31.75	1.97
10/12	1,976	1,987	1,973	1,980	-0.35%	1,500	1176億1200万	-0.5%	31.87	1.98
10/11	1,980	1,990	1,971	1,987	+0.3%	6,300	1180億2780万	-0.2%	31.98	1.99
10/10	1,981	1,992	1,981	1,981	0%	1,300	1176億7140万	-0.5%	31.88	1.98
10/09	1,991	1,991	1,980	1,981	+0.05%	2,600	1176億7140万	-0.5%	31.88	1.98
10/05	1,985	1,996	1,980	1,980	-0.25%	1,600	1176億1200万	-0.6%	31.87	1.98
10/04	1,988	1,995	1,982	1,985	-0.25%	2,300	1179億900万	-0.35%	31.95	1.98
10/03	1,989	1,990	1,980	1,990	0%	8,000	1182億600万	-0.15%	32.03	1.99
10/02	2,010	2,010	1,990	1,990	-0.5%	2,500	1182億600万	-0.15%	32.03	1.99
10/01	2,020	2,020	2,000	2,000	-0.74%	2,500	1188億	+0.35%	32.19	2
09/28	2,011	2,025	2,011	2,015	0%	1,900	1196億9100万	+1.1%	32.43	2.01
09/27	2,010	2,029	2,010	2,015	+0.25%	2,300	1196億9100万	+1.1%	32.43	2.01
09/26	2,008	2,019	1,989	2,010	-0.3%	2,600	1193億9400万	+0.9%	32.35	2.01
09/25	2,010	2,018	2,006	2,016	+0.65%	7,100	1197億5040万	+1.26%	32.45	2.02
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

帝国ホテル（9708）の株価チャート

2018/07/24～2018/12/14

株価推移

開示資料

決算

株式

チャート