帝国ホテル（9708）の株価チャート

2020/12/22

2020/07/28～2020/12/22

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
2020
12/22	982	985	976	976	-0.56%	12,200	1159億4880万	-2.3%	-	2.51
12/21	976	982	976	982	+0.41%	7,600	1166億220万	-2.05%	-	2.53
12/18	985	985	978	978	-0.81%	12,600	1161億2700万	-2.64%	-	2.52
12/17	987	996	986	986	-0.71%	12,000	1170億7740万	-1.94%	-	2.54
12/16	989	997	988	993	+0.4%	8,000	1179億900万	-1.44%	-	2.56
12/15	989	1,001	987	989	+0.46%	12,800	1174億3380万	-1.84%	-	2.55
12/14	981	990	981	984	-0.61%	21,400	1168億9920万	-2.48%	-	2.53
12/11	997	997	987	990	-0.1%	4,800	1176億1200万	-1.88%	-	2.55
12/10	983	992	983	991	+1.33%	7,800	1177億3080万	-1.78%	-	2.55
12/09	985	987	972	978	-0.86%	28,600	1161億8640万	-3.07%	-	2.52
12/08	978	990	978	987	+0.87%	4,800	1171億9620万	-2.33%	-	2.54
12/07	993	998	978	978	-2.3%	25,600	1161億8640万	-3.07%	-	2.52
12/04	998	1,013	995	1,001	-0.79%	16,800	1189億1880万	-0.89%	-	2.58
12/03	993	1,009	993	1,009	+1.41%	8,600	1198億6920万	0%	-	2.6
12/02	1,001	1,003	995	995	0%	6,000	1182億600万	-1.39%	-	2.56
12/01	989	1,010	985	995	+0.61%	16,200	1182億600万	-1.39%	-	2.56
11/30	1,011	1,011	989	989	-2.13%	21,800	1174億9320万	-1.98%	-	2.55
11/27	1,008	1,020	1,000	1,011	+0.3%	36,200	1200億4740万	+0.05%	-	2.6
11/26	1,019	1,020	1,005	1,008	-0.59%	14,400	1196億9100万	-0.25%	-	2.59
11/25	1,035	1,035	1,014	1,014	-1.12%	17,800	1204億380万	+0.35%	-	2.61
11/24	1,017	1,036	1,017	1,025	+0.89%	14,600	1217億7000万	+1.59%	-	2.64
11/20	1,011	1,024	1,011	1,016	-1.26%	15,200	1207億80万	+0.69%	-	2.62
11/19	1,030	1,036	1,009	1,029	-0.87%	20,800	1222億4520万	+2.08%	-	2.65
11/18	1,035	1,047	1,033	1,038	+0.14%	24,800	1233億1440万	+3.18%	-	2.67
11/17	1,044	1,056	1,025	1,037	-0.29%	35,200	1231億3620万	+3.34%	-	2.67
11/16	1,020	1,050	1,020	1,040	+0.48%	31,600	1234億9260万	+4.05%	-	2.68
11/13	1,023	1,076	1,018	1,035	+1.42%	73,200	1228億9860万	+4.07%	-	2.66
11/12	1,014	1,023	1,003	1,020	+0.1%	43,400	1211億7600万	+3.03%	-	2.63
11/11	1,013	1,025	994	1,019	+0.59%	37,200	1210億5720万	+3.24%	-	2.62
11/10	1,030	1,037	998	1,013	-0.54%	66,000	1203億4440万	+3.05%	-	2.61
11/09	991	1,025	976	1,019	+2.41%	91,600	1209億9780万	+3.93%	-	2.62
11/06	983	999	975	995	0%	21,600	1181億4660万	+1.79%	-	2.56
11/05	985	1,004	976	995	-0.05%	23,200	1181億4660万	+2.21%	-	2.56
11/04	971	999	971	995	+1.48%	12,400	1182億600万	+2.58%	-	2.56
11/02	977	986	960	981	+0.36%	22,200	1164億8340万	+1.4%	-	2.53
10/30	985	990	965	977	-1.56%	53,800	1160億6760万	+1.24%	-	2.52
10/29	983	994	960	993	-0.1%	90,400	1179億900万	+2.96%	-	2.56
10/28	995	1,000	989	994	-0.15%	24,400	1180億2780万	+3.38%	-	2.56
10/27	994	1,003	993	995	-0.95%	13,600	1182億600万	+3.75%	-	2.56
10/26	994	1,005	984	1,005	+1.06%	13,000	1193億3460万	+4.96%	-	2.59
10/23	999	1,009	993	994	-1.49%	39,000	1180億8720万	+4.08%	-	2.56
10/22	1,009	1,016	1,002	1,009	0%	24,000	1198億6920万	+5.77%	-	2.6
10/21	994	1,015	994	1,009	+0.8%	16,000	1198億6920万	+6.1%	-	2.6
10/20	1,006	1,023	1,001	1,001	-0.65%	34,600	1189億1880万	+5.59%	-	2.58
10/19	1,002	1,025	995	1,008	+0.55%	32,400	1196億9100万	+6.61%	-	2.59
10/16	1,005	1,005	986	1,002	+0.15%	54,200	1190億3760万	+6.48%	-	2.58
10/15	987	1,012	983	1,001	+2.67%	121,800	1188億5940万	+6.66%	-	2.58
10/14	974	978	959	975	+0.21%	35,600	1157億7060万	+4.34%	-	2.51
10/13	969	993	957	973	+4.57%	132,000	1155億3300万	+4.35%	-	2.5
10/12	930	940	930	930	+0.22%	7,600	1104億8400万	+0.11%	-	2.39
10/09	923	949	907	928	-0.05%	23,400	1102億4640万	-0.11%	-	2.39
10/08	938	939	925	929	-0.05%	14,200	1103億580万	+0.05%	-	2.39
10/07	938	954	925	929	-0.69%	15,400	1103億6520万	+0.11%	-	2.39
10/06	952	952	936	936	-0.48%	15,400	1111億3740万	+0.92%	-	2.41
10/05	942	955	936	940	-0.16%	21,800	1116億7200万	+1.51%	-	2.42
10/02	910	943	898	942	+5.85%	34,000	1118億5020万	+1.78%	-	2.42
09/30	901	907	875	890	-2.52%	85,400	1056億7260万	-3.73%	-	2.29
09/29	926	930	913	913	-1.67%	29,200	1084億500万	-1.24%	-	2.35
09/28	949	949	928	928	-1.33%	21,400	1102億4640万	+0.54%	-	2.39
09/25	960	960	931	941	+0.27%	24,400	1117億3140万	+2.12%	-	2.42
09/24	939	939	926	938	+0.75%	13,800	1114億3440万	+2.07%	-	2.42
09/23	939	942	930	931	-0.85%	21,200	1106億280万	+1.64%	-	2.4
09/18	949	949	928	939	-0.37%	20,400	1115億5320万	+2.62%	-	2.42
09/17	958	959	942	943	-1.46%	14,200	1119億6900万	+3.23%	-	2.43
09/16	952	970	947	957	+0.1%	22,000	1136億3220万	+4.99%	-	2.46
09/15	946	960	944	956	+0.9%	24,800	1135億1340万	+5.23%	-	2.46
09/14	935	948	932	947	+1.66%	23,200	1125億360万	+4.64%	-	2.44
09/11	925	935	917	932	+1.47%	24,600	1106億6220万	+3.27%	-	2.4
09/10	920	925	913	918	+0.33%	19,400	1090億5840万	+2.11%	-	2.36
09/09	912	919	912	915	-0.27%	5,200	1087億200万	+2.01%	-	2.36
09/08	923	923	914	918	+0.44%	8,600	1089億9900万	+2.63%	-	2.36
09/07	926	930	911	914	+0.22%	26,200	1085億2380万	+2.64%	-	2.35
09/04	905	918	905	912	-0.55%	9,200	1082億8620万	+2.88%	-	2.35
09/03	910	917	908	917	+0.44%	4,800	1088億8020万	+4.03%	-	2.36
09/02	917	918	908	913	-0.54%	7,800	1084億500万	+3.93%	-	2.35
09/01	918	919	912	918	+0.44%	8,000	1089億9900万	+4.74%	-	2.36
08/31	909	919	905	914	+0.5%	11,000	1085億2380万	+4.64%	-	2.35
08/28	917	922	900	909	-0.98%	20,400	1079億8920万	+4.36%	-	2.34
08/27	922	922	911	918	+0.22%	10,000	1090億5840万	+5.64%	-	2.36
08/26	908	917	901	916	+1.38%	15,200	1088億2080万	+5.77%	-	2.36
08/25	899	910	895	904	+1.75%	35,000	1073億3580万	+4.69%	-	2.33
08/24	889	895	884	888	-0.11%	39,400	1054億9440万	+3.14%	-	2.29
08/21	883	893	878	889	+1.6%	12,000	1056億1320万	+3.49%	-	2.29
08/20	889	895	851	875	-1.46%	22,600	1039億5000万	+2.1%	-	2.25
08/19	890	890	886	888	+0.17%	5,400	1054億9440万	+3.62%	-	2.29
08/18	895	896	886	887	-0.89%	12,200	1053億1620万	+3.56%	-	2.28
08/17	926	926	885	895	+0.45%	32,800	1062億6660万	+4.5%	-	2.3
08/14	884	900	883	891	+0.68%	13,600	1057億9140万	+4.03%	-	2.29
08/13	885	890	882	885	+0.06%	11,400	1050億7860万	+3.33%	-	2.28
08/12	878	886	874	884	+0.74%	14,200	1050億1920万	+3.27%	-	2.28
08/11	874	895	874	878	+0.4%	18,000	1042億4700万	+2.51%	-	2.26
08/07	870	880	865	874	+0.46%	26,200	1038億3120万	+1.98%	-	2.25
08/06	870	872	860	870	+1.16%	28,400	1033億5600万	+1.4%	-	2.24
08/05	841	873	841	860	+2.26%	28,000	1021億6800万	+0.23%	-	2.21
08/04	822	853	822	841	+2.56%	32,800	999億1080万	-2.21%	-	2.17
08/03	802	840	802	820	+0.74%	62,000	974億1600万	-4.87%	-	2.11
07/31	782	832	780	814	+3.1%	82,000	967億320万	-5.9%	-	2.1
07/30	816	830	764	790	-5.56%	205,800	937億9260万	-9.15%	-	2.03
07/29	850	850	832	836	-1.94%	22,800	993億1680万	-4.35%	-	2.15
07/28	852	863	852	853	-0.58%	18,400	1012億7700万	-2.9%	-	2.2

帝国ホテル（9708）の株価チャート

2020/07/28～2020/12/22

株価推移

開示資料

決算

株式

チャート