帝国ホテル（9708）の株価チャート

2019/03/29

2018/10/30～2019/03/29

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
2019
03/29	1,011	1,011	1,000	1,011	0%	5,000	1201億680万	+1.2%	32.54	2.02
03/28	998	1,011	992	1,011	-0.05%	1,400	1201億680万	+1.4%	32.54	2.02
03/27	988	1,013	988	1,012	-0.3%	2,800	1201億6620万	+1.56%	32.56	2.02
03/26	1,014	1,015	1,005	1,015	+0.05%	4,800	1205億2260万	+1.96%	32.66	2.03
03/25	1,023	1,023	1,002	1,014	+0.4%	19,400	1204億6320万	+2.11%	32.64	2.03
03/22	996	1,010	990	1,010	+1.3%	13,400	1199億8800万	+1.92%	32.51	2.02
03/20	998	1,001	997	997	-0.3%	3,400	1184億4360万	+0.81%	32.09	1.99
03/19	996	1,000	994	1,000	+0.5%	5,000	1188億	+1.21%	32.19	2
03/18	1,000	1,002	995	995	-0.7%	4,800	1182億600万	+0.81%	32.03	1.99
03/15	1,002	1,002	1,002	1,002	-0.05%	1,000	1190億3760万	+1.62%	32.25	2
03/14	998	1,015	998	1,003	+0.5%	12,200	1190億9700万	+1.78%	32.27	2
03/13	996	998	996	998	+0.1%	1,400	1185億300万	+1.48%	32.11	1.99
03/12	987	997	987	997	+0.1%	6,400	1183億8420万	+1.48%	32.08	1.99
03/11	985	996	985	996	+0.66%	7,000	1182億6540万	+1.37%	32.04	1.99
03/08	988	989	981	989	-0.4%	5,600	1174億9320万	+0.92%	31.83	1.98
03/07	988	998	981	993	-0.05%	12,000	1179億6840万	+1.33%	31.96	1.99
03/06	987	994	980	994	+0.1%	13,800	1180億2780万	+1.38%	31.98	1.99
03/05	994	994	985	993	-0.25%	3,600	1179億900万	+1.28%	31.95	1.98
03/04	994	995	985	995	+0.05%	4,600	1182億600万	+1.53%	32.03	1.99
03/01	993	995	977	995	+1.12%	10,600	1181億4660万	+1.48%	32.01	1.99
02/28	988	991	976	984	-0.41%	4,400	1168億3980万	+0.36%	31.66	1.97
02/27	986	994	986	988	0%	1,000	1173億1500万	+0.77%	31.79	1.97
02/26	997	997	976	988	-0.45%	3,800	1173億1500万	+0.87%	31.79	1.97
02/25	996	1,000	988	992	-0.8%	16,000	1178億4960万	+1.43%	31.93	1.98
02/22	980	1,000	980	1,000	+2.09%	6,800	1188億	+2.25%	32.19	2
02/21	979	989	976	980	-0.05%	13,200	1163億6460万	+0.36%	31.53	1.96
02/20	977	980	977	980	+0.77%	2,400	1164億2400万	+0.41%	31.55	1.96
02/19	974	976	971	973	-0.26%	2,400	1155億3300万	-0.36%	31.3	1.94
02/18	971	975	967	975	+0.31%	2,000	1158億3000万	-0.2%	31.38	1.95
02/15	969	975	950	972	+0.93%	7,600	1154億7360万	-0.51%	31.29	1.94
02/14	972	974	961	963	-0.93%	8,600	1144億440万	-1.43%	31	1.93
02/13	969	974	941	972	+0.88%	12,200	1154億7360万	-0.61%	31.29	1.94
02/12	965	967	961	964	-0.57%	9,800	1144億6380万	-1.48%	31.01	1.93
02/08	965	969	965	969	-0.1%	2,200	1151億1720万	-0.92%	31.19	1.94
02/07	968	972	968	970	+0.26%	3,800	1152億3600万	-0.61%	31.22	1.94
02/06	973	980	968	968	-0.31%	9,000	1149億3900万	-0.77%	31.14	1.93
02/05	980	981	971	971	-1.02%	5,000	1152億9540万	-0.15%	31.24	1.94
02/04	981	981	975	981	+1.19%	6,000	1164億8340万	+1.08%	31.56	1.96
02/01	980	980	969	969	-1.07%	5,400	1151億1720万	0%	31.19	1.94
01/31	984	990	978	980	-0.56%	5,200	1163億6460万	+1.19%	31.53	1.96
01/30	986	986	976	985	-0.2%	5,200	1170億1800万	+1.76%	31.71	1.97
01/29	990	997	975	987	-0.55%	7,400	1172億5560万	+2.07%	31.77	1.97
01/28	995	1,001	992	993	-0.8%	6,000	1179億900万	+2.53%	31.95	1.98
01/25	995	1,007	995	1,001	+1.11%	40,400	1188億5940万	+3.46%	32.2	2
01/24	984	990	973	990	+0.56%	7,000	1175億5260万	+2.33%	31.85	1.98
01/23	965	984	965	984	+1.92%	5,600	1168億9920万	+1.76%	31.67	1.97
01/22	976	984	966	966	-1.08%	16,400	1147億140万	-0.26%	31.08	1.93
01/21	977	989	964	976	+0.1%	19,000	1159億4880万	+0.72%	31.42	1.95
01/18	967	985	958	975	+0.93%	22,000	1158億3000万	+0.41%	31.38	1.95
01/17	975	976	963	966	-0.97%	14,000	1147億6080万	-0.62%	31.09	1.93
01/16	977	984	976	976	-0.05%	3,600	1158億8940万	+0.26%	31.4	1.95
01/15	975	1,000	974	976	-1.86%	8,200	1159億4880万	+0.1%	31.42	1.95
01/11	975	1,000	975	995	+2%	13,000	1181億4660万	+1.79%	32.01	1.99
01/10	980	980	974	975	-0.91%	3,200	1158億3000万	-0.2%	31.38	1.95
01/09	983	988	974	984	+0.15%	12,600	1168億9920万	+0.61%	31.67	1.97
01/08	975	983	974	983	+0.77%	5,600	1167億2100万	+0.46%	31.63	1.96
01/07	958	975	958	975	+2.09%	9,000	1158億3000万	-0.31%	31.38	1.95
01/04	936	955	936	955	+2.08%	11,000	1134億5400万	-2.45%	30.74	1.91
2018
12/28	925	940	925	936	+1.14%	4,600	1111億3740万	-4.54%	30.11	1.87
12/27	916	930	910	925	+2.44%	16,000	1098億9000万	-5.8%	29.77	1.85
12/26	906	948	901	903	-1.31%	24,800	1072億7640万	-8.23%	29.07	1.81
12/25	888	925	863	915	-3.63%	55,400	1087億200万	-7.29%	29.45	1.83
12/21	941	954	935	950	-1.2%	17,600	1128億60万	-3.99%	30.56	1.9
12/20	966	975	938	961	-0.41%	35,000	1141億6680万	-2.93%	30.93	1.92
12/19	969	984	965	965	-1.03%	14,600	1146億4200万	-2.53%	31.06	1.93
12/18	983	992	966	975	-1.91%	30,800	1158億3000万	-1.61%	31.38	1.95
12/17	987	994	981	994	+1.22%	7,200	1180億8720万	+0.3%	32	1.99
12/14	997	998	982	982	-1.41%	15,800	1166億6160万	-0.91%	31.61	1.96
12/13	994	998	990	996	+0.4%	16,400	1183億2480万	+0.5%	32.06	1.99
12/12	1,000	1,002	991	992	-0.8%	16,200	1178億4960万	+0.1%	31.93	1.98
12/11	1,006	1,006	986	1,000	-0.74%	21,200	1188億	+0.81%	32.19	2
12/10	1,009	1,009	1,000	1,008	-0.25%	4,200	1196億9100万	+1.66%	32.43	2.01
12/07	995	1,013	993	1,010	+1.41%	11,200	1199億8800万	+1.92%	32.51	2.02
12/06	1,011	1,011	995	996	-1.48%	9,400	1183億2480万	+0.5%	32.06	1.99
12/05	1,017	1,017	1,006	1,011	-0.3%	18,000	1201億680万	+2.02%	32.54	2.02
12/04	1,017	1,017	1,009	1,014	-0.29%	9,200	1204億6320万	+2.42%	32.64	2.03
12/03	1,001	1,018	1,001	1,017	+1.65%	20,600	1208億1960万	+2.73%	32.74	2.03
11/30	1,002	1,008	998	1,001	-0.1%	10,000	1188億5940万	+1.06%	32.2	2
11/29	1,000	1,005	997	1,002	+0.81%	18,800	1189億7820万	+1.16%	32.24	2
11/28	990	998	988	994	+0.86%	9,800	1180億2780万	+0.46%	31.98	1.99
11/27	985	990	985	985	0%	4,200	1170億1800万	-0.4%	31.71	1.97
11/26	985	990	981	985	+0.05%	1,400	1170億1800万	-0.51%	31.71	1.97
11/22	982	985	977	985	+0.46%	15,600	1169億5860万	-0.56%	31.69	1.97
11/21	977	980	976	980	+0.15%	5,200	1164億2400万	-1.01%	31.55	1.96
11/20	973	979	973	979	-0.15%	4,200	1162億4580万	-1.16%	31.5	1.96
11/19	974	981	963	980	+0.56%	6,800	1164億2400万	-1.11%	31.55	1.96
11/16	964	978	960	975	+0.83%	22,600	1157億7060万	-1.66%	31.37	1.95
11/15	968	978	967	967	-0.21%	12,200	1148億2020万	-2.57%	31.11	1.93
11/14	980	980	969	969	-1.07%	20,000	1150億5780万	-2.47%	31.17	1.94
11/13	980	989	979	979	-0.61%	4,800	1163億520万	-1.41%	31.51	1.96
11/12	985	990	976	985	-0.51%	6,800	1170億1800万	-0.91%	31.71	1.97
11/09	990	990	966	990	+0.05%	70,600	1176億1200万	-0.4%	31.87	1.98
11/08	997	998	989	990	-0.55%	10,800	1175億5260万	-0.45%	31.85	1.98
11/07	996	999	993	995	-0.5%	5,800	1182億600万	+0.1%	32.03	1.99
11/06	995	1,000	993	1,000	+0.5%	4,800	1188億	+0.6%	32.19	2
11/05	994	995	993	995	-1%	1,800	1182億600万	+0.1%	32.03	1.99
11/02	991	1,006	991	1,005	+1.52%	5,400	1193億9400万	+1.01%	32.35	2.01
11/01	998	998	990	990	-0.75%	3,400	1176億1200万	-0.5%	31.87	1.98
10/31	1,004	1,004	997	998	-0.65%	2,200	1185億300万	+0.15%	32.11	1.99
10/30	1,001	1,012	995	1,004	-0.59%	7,200	1192億7520万	+0.8%	32.32	2.01

帝国ホテル（9708）の株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート