帝国ホテル（9708）の株価チャート

2021/03/23

2020/10/26～2021/03/23

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
03/23	1,049	1,056	1,041	1,042	-0.24%	25,600	1237億3020万	+3.94%	-	2.68
03/22	1,037	1,050	1,033	1,044	-0.9%	27,400	1240億2720万	+4.3%	-	2.69
03/19	1,050	1,054	1,040	1,054	+0.48%	32,600	1251億5580万	+5.35%	-	2.71
03/18	1,060	1,070	1,043	1,049	-0.05%	64,800	1245億6180万	+5.06%	-	2.7
03/17	1,067	1,100	1,028	1,049	+5.22%	160,800	1246億2120万	+5.32%	-	2.7
03/16	991	997	985	997	+0.66%	16,000	1184億4360万	+0.2%	-	2.57
03/15	987	997	983	991	+0.41%	23,400	1176億7140万	-0.65%	-	2.55
03/12	989	991	982	987	-0.25%	6,400	1171億9620万	-1.15%	-	2.54
03/11	985	993	975	989	+1.02%	12,600	1174億9320万	-0.9%	-	2.55
03/10	985	992	978	979	-0.41%	16,200	1163億520万	-1.9%	-	2.52
03/09	983	997	978	983	+1.34%	17,000	1167億8040万	-1.4%	-	2.53
03/08	990	990	967	970	-2.02%	42,800	1152億3600万	-2.71%	-	2.5
03/05	983	992	983	990	0%	4,400	1176億1200万	-0.7%	-	2.55
03/04	986	993	979	990	-0.3%	17,200	1176億1200万	-0.5%	-	2.55
03/03	990	994	989	993	+0.4%	4,000	1179億6840万	-0.1%	-	2.56
03/02	990	1,018	988	989	-0.1%	16,200	1174億9320万	-0.4%	-	2.55
03/01	993	1,004	990	990	-0.05%	11,600	1176億1200万	-0.2%	-	2.55
02/26	992	1,003	986	991	-1.05%	14,400	1176億7140万	-0.15%	-	2.55
02/25	1,015	1,018	1,000	1,001	-0.5%	25,400	1189億1880万	+1.01%	-	2.58
02/24	1,000	1,011	997	1,006	+1.41%	56,400	1195億1280万	+1.62%	-	2.59
02/22	999	1,000	986	992	+0.51%	24,800	1178億4960万	+0.3%	-	2.55
02/19	985	992	978	987	-0.25%	17,400	1172億5560万	-0.2%	-	2.54
02/18	1,009	1,017	982	990	-2.7%	29,400	1175億5260万	+0.15%	-	2.55
02/17	1,012	1,017	992	1,017	+2.31%	30,200	1208億1960万	+2.94%	-	2.62
02/16	1,001	1,002	993	994	-1.54%	18,600	1180億8720万	+0.71%	-	2.56
02/15	1,000	1,010	1,000	1,010	-0.2%	9,400	1199億2860万	+2.38%	-	2.6
02/12	1,020	1,020	1,010	1,012	-0.3%	2,000	1201億6620万	+2.69%	-	2.6
02/10	1,005	1,024	991	1,015	+1.45%	7,600	1205億2260万	+3.2%	-	2.61
02/09	1,028	1,028	989	1,000	-2.68%	18,800	1188億	+1.94%	-	2.58
02/08	1,021	1,031	1,012	1,028	-0.58%	18,800	1220億6700万	+4.85%	-	2.65
02/05	1,025	1,039	1,014	1,034	+1.47%	21,400	1227億7980万	+5.67%	-	2.66
02/04	993	1,025	993	1,019	+3.03%	52,600	1209億9780万	+4.25%	-	2.62
02/03	984	994	981	989	+0.97%	22,200	1174億3380万	+1.28%	-	2.55
02/02	981	986	975	979	+0.67%	15,800	1163億520万	+0.31%	-	2.52
02/01	972	987	964	973	+0.05%	26,800	1155億3300万	-0.36%	-	2.5
01/29	979	979	948	972	+1.14%	45,200	1154億7360万	-0.41%	-	2.5
01/28	956	965	955	961	+0.37%	14,000	1141億6680万	-1.64%	-	2.47
01/27	961	965	953	958	+0.52%	14,800	1137億5100万	-2%	-	2.47
01/26	970	973	953	953	-1.8%	31,800	1131億5700万	-2.61%	-	2.45
01/25	977	977	965	970	-0.21%	16,200	1152億3600万	-1.02%	-	2.5
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

帝国ホテル（9708）の株価チャート

2020/10/26～2021/03/23

株価推移

開示資料

決算

株式

チャート