帝国ホテル（9708）の株価チャート

2021/06/10

2021/01/14～2021/06/10

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
06/10	1,004	1,010	1,000	1,009	+0.9%	33,200	1198億6920万	+4.78%	-	3.15
06/09	992	1,003	988	1,000	+0.86%	58,800	1188億	+4.06%	-	3.12
06/08	989	995	985	992	+0.3%	37,800	1177億9020万	+3.5%	-	3.1
06/07	990	990	985	989	+0.56%	15,200	1174億3380万	+3.4%	-	3.09
06/04	989	992	980	983	-0.96%	41,200	1167億8040万	+3.04%	-	3.07
06/03	1,003	1,003	988	993	+0.81%	90,600	1179億900万	+4.25%	-	3.1
06/02	963	988	955	985	+2.29%	69,600	1169億5860万	+3.74%	-	3.08
06/01	967	970	957	963	-0.36%	66,000	1143億4500万	+1.64%	-	3.01
05/31	955	975	952	966	+1.2%	55,200	1147億6080万	+2.22%	-	3.02
05/28	950	955	947	955	+0.63%	15,800	1133億9460万	+1.11%	-	2.98
05/27	952	953	948	949	-0.16%	9,200	1126億8180万	+0.58%	-	2.96
05/26	948	953	948	950	+0.16%	14,400	1128億6000万	+0.74%	-	2.97
05/25	950	952	946	949	+0.26%	14,400	1126億8180万	+0.69%	-	2.96
05/24	955	955	943	946	-0.42%	26,400	1123億8480万	+0.53%	-	2.96
05/21	957	957	948	950	-0.52%	9,800	1128億6000万	+0.96%	-	2.97
05/20	948	959	947	955	+0.47%	54,400	1134億5400万	+1.6%	-	2.98
05/19	946	954	944	951	+0.05%	20,400	1129億1940万	+1.22%	-	2.97
05/18	935	950	934	950	+0.32%	20,200	1128億6000万	+1.17%	-	2.97
05/17	952	952	941	947	-0.68%	15,000	1125億360万	+0.85%	-	2.96
05/14	943	954	933	954	+1.17%	23,200	1132億7580万	+1.44%	-	2.98
05/13	925	945	921	943	-1.57%	48,800	1119億6900万	+0.16%	-	2.95
05/12	943	958	935	958	+1.43%	33,000	1137億5100万	+1.65%	-	2.99
05/11	947	950	944	944	-0.63%	22,400	1121億4720万	+0.21%	-	2.95
05/10	950	950	946	950	0%	10,200	1128億6000万	+0.53%	-	2.97
05/07	947	952	945	950	+0.37%	9,800	1128億6000万	+0.42%	-	2.97
05/06	942	948	940	947	+0.85%	9,600	1124億4420万	-0.16%	-	2.96
04/30	935	944	931	939	+0.16%	10,400	1114億9380万	-1.21%	-	2.93
04/28	936	937	930	937	+0.75%	5,000	1113億1560万	-1.78%	-	2.93
04/27	935	939	930	930	-0.48%	8,600	1104億8400万	-2.92%	-	2.91
04/26	921	938	920	935	+0.11%	19,600	1110億1860万	-2.96%	-	2.92
04/23	929	934	923	934	+0.16%	17,600	1108億9980万	-3.46%	-	2.92
04/22	926	932	913	932	+1.91%	16,400	1107億2160万	-4.12%	-	2.91
04/21	923	924	897	915	-1.14%	31,800	1086億4260万	-6.4%	-	2.86
04/20	939	939	925	925	-1.49%	37,600	1098億9000万	-5.8%	-	2.89
04/19	942	946	938	939	-0.27%	15,600	1115億5320万	-4.67%	-	2.93
04/16	943	943	936	942	+0.64%	3,200	1118億5020万	-4.61%	-	2.94
04/15	933	941	933	936	+0.27%	10,000	1111億3740万	-5.41%	-	2.92
04/14	931	938	930	933	+0.27%	16,200	1108億4040万	-5.85%	-	2.92
04/13	925	937	925	931	-0.21%	20,600	1105億4340万	-6.29%	-	2.91
04/12	931	936	929	933	-0.11%	23,800	1107億8100万	-6.28%	-	2.91
04/09	943	943	933	934	-1.22%	32,200	1108億9980万	-6.28%	-	2.92
04/08	956	956	944	945	-1.51%	30,600	1122億6600万	-5.41%	-	2.95
04/07	967	967	950	960	-0.78%	41,400	1139億8860万	-4.05%	-	3
04/06	975	975	959	967	-0.62%	23,000	1148億7960万	-3.49%	-	3.02
04/05	970	987	967	973	+0.72%	15,400	1155億9240万	-2.99%	-	3.04
04/02	970	987	965	966	-0.41%	22,000	1147億6080万	-3.69%	-	3.02
04/01	1,000	1,000	970	970	-2.66%	31,800	1152億3600万	-3.39%	-	3.03
03/31	994	999	988	997	+1.06%	14,400	1183億8420万	-0.85%	-	2.57
03/30	989	996	986	986	-0.9%	31,600	1171億3680万	-1.99%	-	2.54
03/29	998	1,001	990	995	-0.3%	76,600	1182億600万	-1.09%	-	2.56
03/26	1,004	1,021	990	998	-4.77%	138,400	1185億6240万	-0.8%	-	2.57
03/25	1,049	1,049	1,036	1,048	+1.01%	15,400	1245億240万	+4.28%	-	2.7
03/24	1,028	1,044	1,025	1,038	-0.38%	21,000	1232億5500万	+3.34%	-	2.67
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

帝国ホテル（9708）の株価チャート

2021/01/14～2021/06/10

株価推移

開示資料

決算

株式

チャート