帝国ホテル（9708）の株価チャート

2023/02/22

2022/09/28～2023/02/22

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
2023
02/22	970	978	968	978	+0.77%	16,800	1161億2700万	+0.77%	59.45	2.9
02/21	961	975	961	970	+0.99%	10,200	1152億3600万	+0.1%	58.99	2.88
02/20	954	963	954	961	-0.05%	9,400	1141億740万	-0.77%	58.41	2.85
02/17	968	969	961	961	-0.72%	4,400	1141億6680万	-0.62%	58.44	2.85
02/16	975	975	968	968	-0.21%	8,600	1149億9840万	+0.1%	58.87	2.87
02/15	968	975	968	970	+0.1%	1,600	1152億3600万	+0.41%	58.99	2.88
02/14	968	973	968	969	+0.31%	6,600	1151億1720万	+0.31%	58.93	2.87
02/13	967	972	965	966	-0.31%	3,200	1147億6080万	+0.1%	58.75	2.87
02/10	975	975	969	969	-0.56%	4,600	1151億1720万	+0.41%	58.93	2.87
02/09	976	982	975	975	-0.1%	8,200	1157億7060万	+0.98%	59.26	2.89
02/08	983	985	975	976	-0.96%	6,200	1158億8940万	+1.19%	59.32	2.89
02/07	977	987	973	985	+1.55%	26,800	1170億1800万	+2.18%	59.9	2.92
02/06	972	973	964	970	-0.21%	8,200	1152億3600万	+0.73%	58.99	2.88
02/03	975	977	971	972	-0.41%	7,400	1154億7360万	+0.93%	59.11	2.88
02/02	976	980	974	976	+0.05%	5,800	1159億4880万	+1.35%	59.35	2.9
02/01	978	980	974	976	+0.05%	3,800	1158億8940万	+1.4%	59.32	2.89
01/31	983	983	974	975	-0.76%	9,400	1158億3000万	+1.46%	59.29	2.89
01/30	989	989	974	983	-0.61%	29,600	1167億2100万	+2.24%	59.75	2.91
01/27	995	995	974	989	+0.87%	78,200	1174億3380万	+2.97%	60.11	2.93
01/26	962	999	959	980	+2.08%	163,200	1164億2400万	+2.19%	59.6	2.91
01/25	965	965	955	960	0%	18,600	1140億4800万	+0.1%	58.38	2.85
01/24	965	969	957	960	-0.47%	14,800	1140億4800万	+0.1%	58.38	2.85
01/23	964	970	956	965	+0.52%	20,600	1145億8260万	+0.47%	58.66	2.86
01/20	953	960	950	960	+1%	9,000	1139億8860万	-0.16%	58.35	2.85
01/19	946	954	946	950	+0.42%	29,400	1128億6000万	-1.14%	57.77	2.82
01/18	936	946	935	946	+0.75%	6,800	1123億8480万	-1.66%	57.53	2.81
01/17	940	948	939	939	-0.95%	3,200	1115億5320万	-2.49%	57.1	2.79
01/16	945	953	937	948	-0.16%	4,400	1126億2240万	-1.76%	57.65	2.81
01/13	949	954	945	950	-0.52%	10,800	1128億60万	-1.61%	57.74	2.82
01/12	958	959	954	955	0%	1,600	1133億9460万	-1.19%	58.05	2.83
01/11	960	960	952	955	-0.57%	13,400	1133億9460万	-1.29%	58.05	2.83
01/10	961	963	960	960	+0.26%	3,200	1140億4800万	-0.83%	58.38	2.85
01/06	961	966	955	958	-0.36%	1,800	1137億5100万	-1.19%	58.23	2.84
01/05	962	964	960	961	-0.1%	2,400	1141億6680万	-1.03%	58.44	2.85
01/04	959	967	959	962	-0.36%	4,200	1142億8560万	-1.03%	58.5	2.85
2022
12/30	965	971	963	966	-0.36%	3,200	1147億140万	-0.77%	58.72	2.86
12/29	964	969	960	969	+0.41%	1,600	1151億1720万	-0.51%	58.93	2.87
12/28	956	965	956	965	+0.36%	2,600	1146億4200万	-1.03%	58.69	2.86
12/27	960	965	960	962	+0.16%	3,400	1142億2620万	-1.49%	58.47	2.85
12/26	967	967	956	960	-0.41%	3,200	1140億4800万	-1.74%	58.38	2.85
12/23	970	970	957	964	-0.62%	9,800	1145億2320万	-1.33%	58.62	2.86
12/22	963	970	959	970	+1.2%	9,400	1152億3600万	-0.92%	58.99	2.88
12/21	950	960	938	959	-0.26%	6,800	1138億6980万	-2.09%	58.29	2.84
12/20	976	979	930	961	-1.08%	22,200	1141億6680万	-2.04%	58.44	2.85
12/19	972	975	970	972	-0.36%	2,400	1154億1420万	-1.07%	59.08	2.88
12/16	982	983	975	975	-0.71%	6,000	1158億3000万	-0.71%	59.29	2.89
12/15	980	982	971	982	+0.72%	8,200	1166億6160万	+0.1%	59.72	2.91
12/14	967	979	967	975	+0.31%	11,400	1158億3000万	-0.61%	59.29	2.89
12/13	974	974	968	972	-0.21%	2,200	1154億7360万	-0.92%	59.11	2.88
12/12	969	974	969	974	-0.1%	2,800	1157億1120万	-0.71%	59.23	2.89
12/09	971	975	967	975	+0.72%	19,200	1158億3000万	-0.61%	59.29	2.89
12/08	971	971	963	968	-0.31%	1,800	1149億9840万	-1.33%	58.87	2.87
12/07	961	971	961	971	-0.26%	6,600	1153億5480万	-1.02%	59.05	2.88
12/06	962	975	957	974	+1.09%	8,000	1156億5180万	-0.76%	59.2	2.89
12/05	966	973	963	963	-0.98%	4,400	1144億440万	-1.83%	58.56	2.86
12/02	995	995	966	973	-2.11%	13,400	1155億3300万	-0.87%	59.14	2.88
12/01	999	999	981	994	-0.65%	11,200	1180億2780万	+1.27%	60.42	2.95
11/30	991	1,000	991	1,000	+1.01%	23,200	1188億	+2.04%	60.81	2.97
11/29	991	993	979	990	-0.15%	3,400	1176億1200万	+1.12%	60.21	2.94
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

帝国ホテル（9708）の株価チャート

2022/09/28～2023/02/22

株価推移

開示資料

決算

株式

チャート