帝国ホテル（9708）の株価チャート
2019/02/01～2019/07/02
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 |
| 07/02 | 1,005 | 1,005 | 998 | 1,001 | -0.4% | 2,000 | 1189億1880万 | -0.1% | 49.4 | 1.96 |
| 07/01 | 1,000 | 1,005 | 1,000 | 1,005 | +0.45% | 1,800 | 1193億9400万 | +0.3% | 49.6 | 1.97 |
| 06/28 | 998 | 1,001 | 991 | 1,001 | +0.05% | 4,000 | 1188億5940万 | -0.15% | 49.38 | 1.96 |
| 06/27 | 1,001 | 1,001 | 996 | 1,000 | -0.35% | 2,400 | 1188億 | -0.2% | 49.35 | 1.96 |
| 06/26 | 1,000 | 1,004 | 999 | 1,004 | -0.2% | 2,400 | 1192億1580万 | +0.15% | 49.53 | 1.96 |
| 06/25 | 1,007 | 1,007 | 1,001 | 1,006 | -0.15% | 9,200 | 1194億5340万 | +0.35% | 49.63 | 1.97 |
| 06/24 | 1,002 | 1,007 | 1,002 | 1,007 | +0.5% | 2,600 | 1196億3160万 | +0.5% | 49.7 | 1.97 |
| 06/21 | 1,005 | 1,007 | 990 | 1,002 | -0.45% | 11,200 | 1190億3760万 | +0.1% | 49.45 | 1.96 |
| 06/20 | 1,005 | 1,007 | 1,005 | 1,007 | 0% | 2,400 | 1195億7220万 | +0.55% | 49.68 | 1.97 |
| 06/19 | 1,005 | 1,007 | 1,003 | 1,007 | +0.3% | 3,600 | 1195億7220万 | +0.65% | 49.68 | 1.97 |
| 06/18 | 1,005 | 1,006 | 1,002 | 1,004 | -0.3% | 3,800 | 1192億1580万 | +0.35% | 49.53 | 1.96 |
| 06/17 | 1,005 | 1,007 | 1,003 | 1,007 | +0.15% | 4,200 | 1195億7220万 | +0.75% | 49.68 | 1.97 |
| 06/14 | 1,005 | 1,005 | 1,002 | 1,005 | -0.2% | 8,600 | 1193億9400万 | +0.6% | 49.6 | 1.97 |
| 06/13 | 1,005 | 1,007 | 1,003 | 1,007 | +0.25% | 2,000 | 1196億3160万 | +0.8% | 49.7 | 1.97 |
| 06/12 | 1,005 | 1,007 | 1,003 | 1,005 | +0.1% | 4,400 | 1193億3460万 | +0.55% | 49.58 | 1.97 |
| 06/11 | 1,004 | 1,008 | 1,004 | 1,004 | +0.05% | 6,200 | 1192億1580万 | +0.45% | 49.53 | 1.96 |
| 06/10 | 1,006 | 1,009 | 1,003 | 1,003 | -0.2% | 6,400 | 1191億5640万 | +0.4% | 49.5 | 1.96 |
| 06/07 | 1,004 | 1,005 | 1,000 | 1,005 | +0.1% | 15,000 | 1193億9400万 | +0.7% | 49.6 | 1.97 |
| 06/06 | 998 | 1,004 | 998 | 1,004 | +0.5% | 8,800 | 1192億7520万 | +0.6% | 49.55 | 1.96 |
| 06/05 | 998 | 999 | 995 | 999 | +0.15% | 3,400 | 1186億8120万 | 0% | 49.31 | 1.96 |
| 06/04 | 993 | 998 | 990 | 998 | +0.91% | 4,600 | 1185億300万 | -0.15% | 49.23 | 1.95 |
| 06/03 | 994 | 994 | 988 | 989 | -1% | 12,000 | 1174億3380万 | -1.05% | 48.79 | 1.93 |
| 05/31 | 998 | 1,003 | 980 | 999 | +1.53% | 9,400 | 1186億2180万 | -0.15% | 49.28 | 1.95 |
| 05/30 | 936 | 1,000 | 936 | 984 | -1.75% | 19,600 | 1168億3980万 | -1.55% | 48.54 | 1.92 |
| 05/29 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 1,400 | 1189億1880万 | +0.1% | 49.4 | 1.96 |
| 05/28 | 1,001 | 1,004 | 993 | 1,000 | -0.35% | 2,800 | 1188億 | 0% | 49.35 | 1.96 |
| 05/27 | 1,004 | 1,004 | 992 | 1,004 | -0.05% | 1,800 | 1192億1580万 | +0.35% | 49.53 | 1.96 |
| 05/24 | 1,004 | 1,005 | 1,000 | 1,004 | -0.1% | 10,200 | 1192億7520万 | +0.4% | 49.55 | 1.96 |
| 05/23 | 1,000 | 1,005 | 999 | 1,005 | +0.55% | 3,800 | 1193億9400万 | +0.5% | 49.6 | 1.97 |
| 05/22 | 998 | 1,000 | 997 | 1,000 | +0.2% | 3,800 | 1187億4060万 | -0.05% | 49.33 | 1.96 |
| 05/21 | 994 | 998 | 994 | 998 | +0.96% | 800 | 1185億300万 | -0.25% | 49.23 | 1.95 |
| 05/20 | 990 | 997 | 987 | 988 | -0.7% | 1,200 | 1173億7440万 | -1.3% | 48.76 | 1.93 |
| 05/17 | 992 | 996 | 972 | 995 | +0.45% | 14,600 | 1182億600万 | -0.6% | 49.11 | 1.95 |
| 05/16 | 997 | 999 | 990 | 991 | -0.85% | 2,000 | 1176億7140万 | -1.15% | 48.89 | 1.94 |
| 05/15 | 997 | 999 | 990 | 999 | +0.15% | 2,200 | 1186億8120万 | -0.4% | 49.31 | 1.96 |
| 05/14 | 986 | 998 | 985 | 998 | +0.5% | 3,200 | 1185億300万 | -0.55% | 49.23 | 1.95 |
| 05/13 | 999 | 1,001 | 993 | 993 | -0.65% | 3,600 | 1179億900万 | -1.15% | 48.98 | 1.94 |
| 05/10 | 1,005 | 1,005 | 995 | 999 | -0.55% | 4,400 | 1186億8120万 | -0.6% | 49.31 | 1.96 |
| 05/09 | 1,004 | 1,005 | 1,000 | 1,005 | +0.1% | 1,400 | 1193億3460万 | -0.05% | 49.58 | 1.97 |
| 05/08 | 998 | 1,004 | 998 | 1,004 | -0.05% | 3,400 | 1192億1580万 | -0.15% | 49.53 | 1.96 |
| 05/07 | 998 | 1,007 | 998 | 1,004 | +0.6% | 1,600 | 1192億7520万 | -0.2% | 49.55 | 1.96 |
| 04/26 | 1,006 | 1,006 | 998 | 998 | -0.89% | 4,400 | 1185億6240万 | -0.8% | 49.26 | 1.95 |
| 04/25 | 1,007 | 1,007 | 1,006 | 1,007 | 0% | 13,200 | 1196億3160万 | 0% | 49.7 | 1.97 |
| 04/24 | 1,005 | 1,007 | 1,000 | 1,007 | +0.25% | 6,400 | 1196億3160万 | +0.1% | 49.7 | 1.97 |
| 04/23 | 1,003 | 1,005 | 996 | 1,005 | +0.2% | 2,400 | 1193億3460万 | -0.15% | 49.58 | 1.97 |
| 04/22 | 1,001 | 1,003 | 998 | 1,003 | 0% | 2,400 | 1190億9700万 | -0.35% | 49.48 | 1.96 |
| 04/19 | 999 | 1,003 | 998 | 1,003 | +0.5% | 1,200 | 1190億9700万 | -0.35% | 49.48 | 1.96 |
| 04/18 | 998 | 1,005 | 998 | 998 | 0% | 1,000 | 1185億300万 | -0.84% | 49.23 | 1.95 |
| 04/17 | 1,005 | 1,005 | 998 | 998 | -0.1% | 2,200 | 1185億300万 | -0.84% | 49.23 | 1.95 |
| 04/16 | 998 | 1,002 | 998 | 999 | 0% | 1,600 | 1186億2180万 | -0.75% | 49.28 | 1.95 |
| 04/15 | 991 | 1,004 | 991 | 999 | +0.05% | 2,000 | 1186億2180万 | -0.65% | 49.28 | 1.95 |
| 04/12 | 995 | 1,005 | 986 | 998 | -0.99% | 8,800 | 1185億6240万 | -0.7% | 49.26 | 1.95 |
| 04/11 | 1,009 | 1,009 | 997 | 1,008 | +0.05% | 6,400 | 1197億5040万 | +0.3% | 49.75 | 1.97 |
| 04/10 | 1,007 | 1,008 | 1,007 | 1,008 | -0.1% | 2,000 | 1196億9100万 | +0.35% | 49.72 | 1.97 |
| 04/09 | 1,010 | 1,010 | 1,000 | 1,009 | -0.1% | 5,600 | 1198億980万 | +0.45% | 49.77 | 1.97 |
| 04/08 | 1,005 | 1,011 | 993 | 1,010 | +0.45% | 4,200 | 1199億2860万 | +0.65% | 49.82 | 1.98 |
| 04/05 | 1,008 | 1,008 | 1,001 | 1,005 | -0.3% | 2,800 | 1193億9400万 | +0.2% | 49.6 | 1.97 |
| 04/04 | 1,008 | 1,008 | 1,000 | 1,008 | -0.1% | 1,600 | 1197億5040万 | +0.6% | 49.75 | 1.97 |
| 04/03 | 1,003 | 1,009 | 1,000 | 1,009 | -0.35% | 4,600 | 1198億6920万 | +0.8% | 49.8 | 1.97 |
| 04/02 | 1,013 | 1,014 | 1,006 | 1,013 | -0.05% | 4,400 | 1202億8500万 | +1.25% | 49.97 | 1.98 |
| 04/01 | 1,012 | 1,013 | 1,007 | 1,013 | +0.2% | 2,200 | 1203億4440万 | +1.4% | 50 | 1.98 |
| 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 |
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。
