帝国ホテル（9708）の株価チャート

2022/11/28

2022/06/30～2022/11/28

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
2022
11/28	995	995	987	992	+0.56%	3,200	1177億9020万	+1.38%	60.3	2.94
11/25	995	1,000	982	986	-1.4%	26,000	1171億3680万	+0.92%	59.96	2.92
11/24	989	1,001	985	1,000	+1.32%	49,000	1188億	+2.35%	60.81	2.97
11/22	986	990	975	987	+0.71%	10,800	1172億5560万	+1.13%	60.02	2.93
11/21	985	985	980	980	-0.2%	7,600	1164億2400万	+0.51%	59.6	2.91
11/18	990	992	978	982	-1.21%	10,000	1166億6160万	+0.82%	59.72	2.91
11/17	987	995	970	994	+0.61%	19,800	1180億8720万	+2.16%	60.45	2.95
11/16	995	995	977	988	-1.1%	27,800	1173億7440万	+1.75%	60.08	2.93
11/15	969	999	969	999	+2.41%	29,800	1186億8120万	+3.1%	60.75	2.96
11/14	970	977	957	976	+0.41%	21,600	1158億8940万	+0.98%	59.32	2.89
11/11	971	974	960	972	+0.26%	16,800	1154億1420万	+0.78%	59.08	2.88
11/10	958	970	958	969	-0.21%	9,400	1151億1720万	+0.73%	58.93	2.87
11/09	968	975	968	971	+0.26%	5,600	1153億5480万	+1.15%	59.05	2.88
11/08	970	975	966	969	-0.67%	3,400	1150億5780万	+1.1%	58.9	2.87
11/07	974	978	966	975	-0.31%	5,000	1158億3000万	+1.99%	59.29	2.89
11/04	979	982	969	978	-0.36%	8,000	1161億8640万	+2.52%	59.48	2.9
11/02	974	984	974	982	+0.67%	11,600	1166億220万	+3.21%	59.69	2.91
11/01	956	978	956	975	+0.98%	14,600	1158億3000万	+2.74%	59.29	2.89
10/31	966	969	952	966	-0.72%	18,600	1147億140万	+1.95%	58.72	2.86
10/28	969	978	962	973	+0.78%	29,400	1155億3300万	+2.8%	59.14	2.88
10/27	961	966	959	965	+0.47%	8,200	1146億4200万	+2.12%	58.69	2.86
10/26	968	972	961	961	-0.62%	13,000	1141億740万	+1.75%	58.41	2.85
10/25	976	976	963	967	-0.36%	16,600	1148億2020万	+2.49%	58.78	2.87
10/24	977	977	956	970	+0.31%	18,600	1152億3600万	+2.97%	58.99	2.88
10/21	971	978	967	967	-1.18%	17,800	1148億7960万	+2.87%	58.81	2.87
10/20	980	980	972	979	-0.2%	22,400	1162億4580万	+4.32%	59.51	2.9
10/19	982	988	980	981	-0.2%	35,200	1164億8340万	+4.75%	59.63	2.91
10/18	981	990	965	983	+1.34%	55,000	1167億2100万	+5.31%	59.75	2.91
10/17	955	987	951	970	+1.95%	59,600	1151億7660万	+4.25%	58.96	2.88
10/14	955	957	941	951	+0.26%	18,000	1129億7880万	+2.48%	57.83	2.82
10/13	948	952	942	949	+0.64%	24,200	1126億8180万	+2.32%	57.68	2.81
10/12	939	943	928	943	+1.07%	27,000	1119億6900万	+1.89%	57.32	2.8
10/11	929	937	925	933	+0.76%	12,400	1107億8100万	+0.92%	56.71	2.77
10/07	923	928	922	926	+0.33%	7,400	1099億4940万	+0.27%	56.28	2.75
10/06	924	925	917	923	-0.11%	14,800	1095億9300万	+0.05%	56.1	2.74
10/05	923	925	917	924	+0.11%	8,600	1097億1180万	+0.16%	56.16	2.74
10/04	931	946	916	923	-0.27%	26,800	1095億9300万	+0.16%	56.1	2.74
10/03	922	925	916	925	+0.27%	3,600	1098億9000万	+0.43%	56.25	2.74
09/30	918	925	918	923	+0.54%	6,000	1095億9300万	+0.16%	56.1	2.74
09/29	918	918	910	918	+0.55%	9,800	1089億9900万	-0.38%	55.8	2.72
09/28	921	925	911	913	-0.82%	12,600	1084億500万	-0.82%	55.49	2.71
09/27	931	940	920	920	-0.86%	22,400	1092億9600万	0%	55.95	2.73
09/26	943	943	928	928	-1.59%	13,000	1102億4640万	+0.87%	56.44	2.75
09/22	942	943	936	943	+0.16%	15,000	1120億2840万	+2.61%	57.35	2.8
09/21	940	942	926	942	+0.43%	10,600	1118億5020万	+2.56%	57.26	2.79
09/20	943	948	938	938	-0.05%	21,800	1113億7500万	+2.24%	57.01	2.78
09/16	939	943	935	938	+0.16%	25,000	1114億3440万	+2.51%	57.04	2.78
09/15	935	937	929	937	+0.48%	11,000	1112億5620万	+2.46%	56.95	2.78
09/14	923	935	918	932	+0.7%	20,000	1107億2160万	+2.08%	56.68	2.76
09/13	922	929	921	926	+0.54%	15,800	1099億4940万	+1.48%	56.28	2.75
09/12	915	921	912	921	+1.15%	22,400	1093億5540万	+1.04%	55.98	2.73
09/09	914	916	910	910	-0.44%	2,000	1081億800万	-0.11%	55.34	2.7
09/08	910	915	910	914	+0.16%	2,800	1085億8320万	+0.33%	55.58	2.71
09/07	918	918	906	913	-0.05%	13,000	1084億500万	+0.16%	55.49	2.71
09/06	911	915	911	913	+0.16%	8,400	1084億6440万	+0.22%	55.52	2.71
09/05	906	912	905	912	+0.55%	4,400	1082億8620万	+0.05%	55.43	2.7
09/02	908	909	907	907	-0.6%	7,000	1076億9220万	-0.49%	55.13	2.69
09/01	910	923	910	912	-0.05%	14,200	1083億4560万	+0.11%	55.46	2.71
08/31	915	915	910	913	+0.61%	3,000	1084億500万	+0.16%	55.49	2.71
08/30	910	915	906	907	+0.22%	3,200	1077億5160万	-0.44%	55.16	2.69
08/29	907	914	868	905	-1.31%	19,400	1075億1400万	-0.66%	55.04	2.68
08/26	921	921	916	917	-0.49%	2,000	1089億3960万	+0.66%	55.77	2.72
08/25	927	927	919	922	+0.44%	13,800	1094億7420万	+1.26%	56.04	2.73
08/24	918	918	915	918	+0.27%	5,000	1089億9900万	+0.94%	55.8	2.72
08/23	911	915	909	915	+0.44%	7,200	1087億200万	+0.66%	55.64	2.71
08/22	910	912	908	911	+0.11%	3,800	1082億2680万	+0.33%	55.4	2.7
08/19	910	910	910	910	0%	1,200	1081億800万	+0.22%	55.34	2.7
08/18	909	910	906	910	+0.33%	3,800	1081億800万	+0.22%	55.34	2.7
08/17	906	910	906	907	-0.27%	1,200	1077億5160万	-0.11%	55.16	2.69
08/16	906	910	906	910	+0.22%	4,800	1080億4860万	+0.28%	55.31	2.7
08/15	907	910	906	908	+0.11%	3,200	1078億1100万	-0.06%	55.19	2.69
08/12	907	911	906	907	-0.28%	6,800	1076億9220万	-0.06%	55.13	2.69
08/10	910	910	909	909	+0.22%	4,000	1079億8920万	+0.22%	55.28	2.7
08/08	909	909	906	907	-0.44%	2,800	1077億5160万	0%	55.16	2.69
08/05	912	912	909	911	-0.11%	1,000	1082億2680万	+0.44%	55.4	2.7
08/04	912	912	908	912	+0.27%	1,000	1083億4560万	+0.55%	55.46	2.71
08/03	909	912	907	910	-0.27%	1,600	1080億4860万	+0.28%	55.31	2.7
08/02	912	913	909	912	+0.39%	2,400	1083億4560万	+0.55%	55.46	2.71
08/01	909	912	903	909	-0.27%	3,000	1079億2980万	+0.28%	55.25	2.69
07/29	910	912	910	911	+0.11%	4,200	1082億2680万	+0.55%	55.4	2.7
07/28	912	913	910	910	-0.05%	7,000	1081億800万	+0.44%	55.34	2.7
07/27	915	915	902	911	-0.92%	11,200	1081億6740万	+0.61%	55.37	2.7
07/26	909	924	907	919	+1.49%	24,600	1091億7720万	+1.55%	55.89	2.73
07/25	910	910	906	906	-0.17%	13,800	1075億7340万	+0.06%	55.07	2.69
07/22	903	907	903	907	+0.28%	6,200	1077億5160万	+0.11%	55.16	2.69
07/21	903	905	903	905	+0.17%	3,000	1074億5460万	-0.17%	55.01	2.68
07/20	903	906	903	903	+0.06%	6,600	1072億7640万	-0.44%	54.92	2.68
07/19	904	905	900	903	-0.11%	8,600	1072億1700万	-0.61%	54.88	2.68
07/15	905	905	900	904	+0.06%	10,200	1073億3580万	-0.61%	54.95	2.68
07/14	904	904	899	903	+0.22%	12,800	1072億7640万	-0.77%	54.92	2.68
07/13	901	904	901	901	-0.28%	2,800	1070億3880万	-1.1%	54.79	2.67
07/12	905	905	900	904	-0.33%	15,200	1073億3580万	-0.93%	54.95	2.68
07/11	904	909	904	907	+0.28%	10,000	1076億9220万	-0.71%	55.13	2.69
07/08	907	909	904	904	-0.66%	5,200	1073億9520万	-0.99%	54.98	2.68
07/07	908	910	902	910	+0.44%	9,600	1081億800万	-0.44%	55.34	2.7
07/06	904	911	903	906	0%	5,000	1076億3280万	-0.98%	55.1	2.69
07/05	909	909	903	906	0%	4,200	1076億3280万	-1.09%	55.1	2.69
07/04	909	909	902	906	+0.17%	4,800	1076億3280万	-1.2%	55.1	2.69
07/01	904	906	903	905	-0.17%	7,200	1074億5460万	-1.47%	55.01	2.68
06/30	910	910	904	906	-0.17%	11,200	1076億3280万	-1.31%	55.1	2.69

帝国ホテル（9708）の株価チャート

2022/06/30～2022/11/28

株価推移

開示資料

決算

株式

チャート