帝国ホテル（9708）の株価チャート

2021/08/05

2021/03/11～2021/08/05

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
08/05	924	938	924	933	+0.92%	23,600	1107億8100万	-0.05%	-	2.91
08/04	925	930	919	924	+0.49%	13,400	1097億7120万	-1.07%	-	2.89
08/03	913	924	913	920	+0.44%	19,200	1092億3660万	-1.76%	-	2.87
08/02	907	920	907	916	-0.65%	27,000	1087億6140万	-2.29%	-	2.86
07/30	919	925	913	922	+0.27%	22,000	1094億7420万	-1.86%	-	2.88
07/29	919	934	911	919	+0.49%	39,200	1091億7720万	-2.34%	-	2.87
07/28	905	920	905	915	+1.27%	51,600	1086億4260万	-2.92%	-	2.86
07/27	892	917	883	903	+0.11%	140,800	1072億7640万	-4.34%	-	2.82
07/26	918	918	875	902	-1.69%	42,000	1071億5760万	-4.75%	-	2.82
07/21	922	923	908	918	+0.71%	23,800	1089億9900万	-3.42%	-	2.87
07/20	914	914	904	911	-1.3%	37,800	1082億2680万	-4.31%	-	2.85
07/19	925	925	918	923	-0.16%	22,800	1096億5240万	-3.35%	-	2.88
07/16	929	934	919	925	-0.86%	31,400	1098億3060万	-3.5%	-	2.89
07/15	927	940	923	933	+0.7%	26,400	1107億8100万	-2.97%	-	2.91
07/14	925	936	918	926	-2.22%	67,800	1100億880万	-3.94%	-	2.89
07/13	944	953	943	947	+0.32%	10,800	1125億360万	-2.07%	-	2.96
07/12	955	955	940	944	+0.59%	12,200	1121億4720万	-2.48%	-	2.95
07/09	949	949	925	939	-1.21%	31,000	1114億9380万	-3.25%	-	2.93
07/08	951	955	949	950	-0.73%	20,000	1128億6000万	-2.26%	-	2.97
07/07	952	963	950	957	+0.1%	15,800	1136億9160万	-1.75%	-	2.99
07/06	954	957	950	956	-0.05%	13,000	1135億7280万	-1.95%	-	2.99
07/05	958	961	953	957	-0.67%	8,000	1136億3220万	-1.9%	-	2.99
07/02	959	964	956	963	+1.1%	4,600	1144億440万	-1.23%	-	3.01
07/01	966	966	952	953	-1.35%	11,400	1131億5700万	-2.31%	-	2.98
06/30	965	970	963	966	+0.26%	5,200	1147億140万	-0.97%	-	3.02
06/29	968	968	960	963	-0.47%	7,200	1144億440万	-1.13%	-	3.01
06/28	966	971	961	968	+0.42%	7,000	1149億3900万	-0.67%	-	3.02
06/25	967	967	959	964	+0.78%	9,800	1144億6380万	-0.98%	-	3.01
06/24	963	963	951	956	-0.52%	18,000	1135億7280万	-1.65%	-	2.99
06/23	965	967	955	961	-0.47%	14,600	1141億6680万	-1.13%	-	3
06/22	968	968	958	966	+0.78%	13,000	1147億140万	-0.67%	-	3.02
06/21	952	966	952	958	-1.08%	9,600	1138億1040万	-1.34%	-	2.99
06/18	975	976	963	969	-0.46%	23,800	1150億5780万	-0.26%	-	3.03
06/17	970	980	970	973	-1.17%	29,600	1155億9240万	+0.31%	-	3.04
06/16	983	985	980	985	+0.2%	21,200	1169億5860万	+1.6%	-	3.08
06/15	990	990	973	983	-0.91%	31,000	1167億2100万	+1.5%	-	3.07
06/14	995	996	990	992	-0.05%	16,800	1177億9020万	+2.64%	-	3.1
06/11	1,007	1,008	992	992	-1.68%	28,000	1178億4960万	+2.8%	-	3.1
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

帝国ホテル（9708）の株価チャート

2021/03/11～2021/08/05

株価推移

開示資料

決算

株式

チャート