帝国ホテル（9708）の株価チャート

2021/01/22

2020/08/26～2021/01/22

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
2021
01/22	979	979	965	972	-0.36%	11,200	1154億7360万	-0.82%	-	2.5
01/21	973	982	973	976	+0.21%	20,400	1158億8940万	-0.56%	-	2.51
01/20	976	979	974	974	-0.21%	13,800	1156億5180万	-0.76%	-	2.51
01/19	976	982	974	976	-0.46%	16,200	1158億8940万	-0.66%	-	2.51
01/18	975	985	972	980	-0.15%	18,800	1164億2400万	-0.31%	-	2.52
01/15	980	982	977	982	0%	3,400	1166億220万	-0.15%	-	2.53
01/14	976	984	975	982	0%	14,000	1166億220万	-0.15%	-	2.53
01/13	982	982	974	982	+0.1%	14,600	1166億220万	-0.15%	-	2.53
01/12	975	982	975	981	+0.15%	8,800	1164億8340万	-0.25%	-	2.53
01/08	984	984	974	979	+0.31%	23,000	1163億520万	-0.61%	-	2.52
01/07	975	977	959	976	+0.1%	17,400	1159億4880万	-0.91%	-	2.51
01/06	973	975	965	975	+0.41%	5,400	1158億3000万	-1.12%	-	2.51
01/05	965	973	965	971	+0.41%	6,000	1153億5480万	-1.62%	-	2.5
01/04	985	985	955	967	-1.98%	51,000	1148億7960万	-2.13%	-	2.49
2020
12/30	992	994	981	987	0%	4,800	1171億9620万	-0.35%	-	2.54
12/29	986	996	985	987	-0.75%	9,400	1171億9620万	-0.45%	-	2.54
12/28	980	997	980	994	+0.45%	30,200	1180億8720万	+0.2%	-	2.56
12/25	1,000	1,000	985	990	-0.05%	16,600	1175億5260万	-0.35%	-	2.55
12/24	976	990	976	990	+0.92%	15,200	1176億1200万	-0.5%	-	2.55
12/23	977	985	976	981	+0.51%	21,400	1165億4280万	-1.6%	-	2.53
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

帝国ホテル（9708）の株価チャート

2020/08/26～2021/01/22

株価推移

開示資料

決算

株式

チャート