帝国ホテル（9708）の株価チャート

2023/06/22

2023/01/27～2023/06/22

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
06/22	1,000	1,017	999	1,007	+0.9%	51,600	1196億3160万	+0.7%	35.38	2.78
06/21	987	1,000	987	998	+0.91%	18,200	1185億6240万	-0.1%	35.06	2.75
06/20	990	993	987	989	-0.05%	10,400	1174億9320万	-1.1%	34.75	2.73
06/19	997	998	981	990	-0.65%	26,000	1175億5260万	-1.05%	34.77	2.73
06/16	997	1,000	995	996	-0.25%	17,400	1183億2480万	-0.4%	34.99	2.75
06/15	998	999	995	999	+0.35%	21,200	1186億2180万	-0.15%	35.08	2.75
06/14	1,001	1,002	994	995	-0.5%	18,600	1182億600万	-0.5%	34.96	2.74
06/13	1,001	1,003	997	1,000	+0.25%	12,400	1188億	0%	35.13	2.76
06/12	1,003	1,004	998	998	-0.5%	7,800	1185億300万	-0.25%	35.05	2.75
06/09	1,000	1,009	997	1,003	+0.5%	13,600	1190億9700万	+0.25%	35.22	2.76
06/08	1,001	1,009	995	998	-0.45%	23,600	1185億300万	-0.15%	35.05	2.75
06/07	1,010	1,015	1,002	1,002	-0.79%	14,800	1190億3760万	+0.2%	35.2	2.76
06/06	1,015	1,015	1,007	1,010	-0.54%	12,800	1199億8800万	+1.1%	35.49	2.78
06/05	1,002	1,028	997	1,016	+1.4%	72,400	1206億4140万	+1.65%	35.68	2.8
06/02	1,000	1,005	996	1,002	+0.25%	26,400	1189億7820万	+0.35%	35.19	2.76
06/01	996	1,005	996	999	+0.4%	12,400	1186億8120万	+0.1%	35.1	2.75
05/31	997	1,003	995	995	-0.45%	8,600	1182億600万	-0.3%	34.96	2.74
05/30	1,000	1,003	998	1,000	-0.3%	7,200	1187億4060万	+0.15%	35.12	2.76
05/29	1,005	1,005	1,000	1,003	+0.35%	10,600	1190億9700万	+0.55%	35.22	2.76
05/26	998	1,003	996	999	+0.15%	25,800	1186億8120万	+0.2%	35.1	2.75
05/25	1,000	1,000	996	998	-0.4%	17,600	1185億300万	+0.15%	35.05	2.75
05/24	995	1,004	994	1,002	+0.2%	44,800	1189億7820万	+0.55%	35.19	2.76
05/23	1,001	1,002	995	1,000	-0.3%	30,800	1187億4060万	+0.35%	35.12	2.76
05/22	996	1,005	996	1,003	+0.35%	13,400	1190億9700万	+0.75%	35.22	2.76
05/19	1,000	1,003	995	999	+0.25%	23,400	1186億8120万	+0.5%	35.1	2.75
05/18	1,006	1,010	994	997	-0.85%	36,600	1183億8420万	+0.35%	35.01	2.75
05/17	998	1,006	998	1,005	+0.7%	31,600	1193億9400万	+1.31%	35.31	2.77
05/16	998	1,000	993	998	+0.4%	16,200	1185億6240万	+0.71%	35.06	2.75
05/15	989	995	988	994	+0.4%	22,600	1180億8720万	+0.51%	34.92	2.74
05/12	991	1,004	990	990	-0.2%	24,800	1176億1200万	+0.2%	34.78	2.73
05/11	1,010	1,026	992	992	-1.34%	140,000	1178億4960万	+0.61%	34.85	2.73
05/10	1,000	1,006	995	1,006	+1.41%	17,000	1194億5340万	+2.08%	35.33	2.77
05/09	991	999	987	992	+0.05%	12,000	1177億9020万	+0.86%	34.84	2.73
05/08	996	1,000	985	991	-0.6%	16,800	1177億3080万	+0.92%	34.82	2.73
05/02	1,005	1,005	995	997	-0.6%	13,000	1184億4360万	+1.73%	35.03	2.75
05/01	993	1,005	993	1,003	+1.21%	23,600	1191億5640万	+2.45%	35.24	2.77
04/28	1,003	1,003	988	991	-1.34%	26,400	1177億3080万	+1.43%	34.82	2.73
04/27	999	1,010	998	1,005	+0.6%	24,200	1193億3460万	+2.92%	35.29	2.77
04/26	1,000	1,003	993	999	-0.1%	18,000	1186億2180万	+2.52%	35.08	2.75
04/25	1,008	1,008	995	1,000	-0.7%	31,200	1187億4060万	+2.72%	35.12	2.76
04/24	994	1,008	990	1,007	+1.77%	47,000	1195億7220万	+3.66%	35.36	2.77
04/21	980	993	978	989	+0.87%	28,800	1174億9320万	+2.06%	34.75	2.73
04/20	981	982	976	981	-0.2%	7,600	1164億8340万	+1.29%	34.45	2.7
04/19	972	983	961	983	-0.66%	48,000	1167億2100万	+1.6%	34.52	2.71
04/18	993	995	986	989	-1.1%	18,600	1174億9320万	+2.38%	34.75	2.73
04/17	998	1,008	998	1,000	+0.76%	37,800	1188億	+3.73%	35.13	2.76
04/14	978	994	976	993	+1.53%	49,800	1179億900万	+3.06%	34.87	2.74
04/13	975	987	972	978	+0.1%	21,800	1161億2700万	+1.61%	34.34	2.69
04/12	977	977	971	977	-0.1%	20,000	1160億820万	+1.61%	34.31	2.69
04/11	969	978	961	978	+1.03%	28,200	1161億2700万	+1.72%	34.34	2.69
04/10	969	970	966	968	-0.21%	10,800	1149億3900万	+0.78%	33.99	2.67
04/07	962	970	958	970	+0.83%	16,000	1151億7660万	+0.99%	34.06	2.67
04/06	962	962	957	962	+0.1%	4,200	1142億2620万	+0.16%	33.78	2.65
04/05	958	965	956	961	+0.31%	5,200	1141億740万	+0.05%	33.75	2.65
04/04	959	960	956	958	+0.1%	26,400	1137億5100万	-0.26%	33.64	2.64
04/03	959	959	955	957	-0.21%	7,200	1136億3220万	-0.47%	33.61	2.64
03/31	956	961	956	959	0%	7,400	1138億6980万	-0.36%	58.29	2.84
03/30	949	959	949	959	+0.21%	10,600	1138億6980万	-0.47%	58.29	2.84
03/29	957	962	954	957	-0.21%	11,000	1136億3220万	-0.67%	58.17	2.84
03/28	956	960	955	959	-0.05%	7,200	1138億6980万	-0.47%	58.29	2.84
03/27	961	965	956	959	-0.26%	7,200	1139億2920万	-0.42%	58.32	2.84
03/24	965	965	960	962	-0.36%	12,800	1142億2620万	-0.26%	58.47	2.85
03/23	955	965	955	965	+1.1%	10,000	1146億4200万	+0.1%	58.69	2.86
03/22	960	963	954	955	0%	9,800	1133億9460万	-0.99%	58.05	2.83
03/20	960	961	955	955	-0.57%	7,200	1133億9460万	-1.09%	58.05	2.83
03/17	958	960	955	960	+0.21%	7,200	1140億4800万	-0.52%	58.38	2.85
03/16	951	958	951	958	+0.79%	7,800	1138億1040万	-0.83%	58.26	2.84
03/15	958	958	951	951	-0.73%	4,400	1129億1940万	-1.71%	57.8	2.82
03/14	958	959	955	958	-0.26%	11,600	1137億5100万	-1.08%	58.23	2.84
03/13	954	960	950	960	0%	11,200	1140億4800万	-0.83%	58.38	2.85
03/10	964	965	956	960	-0.47%	6,400	1140億4800万	-0.93%	58.38	2.85
03/09	965	967	964	965	-0.05%	12,600	1145億8260万	-0.57%	58.66	2.86
03/08	965	968	963	965	0%	5,800	1146億4200万	-0.52%	58.69	2.86
03/07	966	966	961	965	0%	3,400	1146億4200万	-0.52%	58.69	2.86
03/06	966	966	960	965	+0.47%	11,200	1146億4200万	-0.62%	58.69	2.86
03/03	965	970	961	961	-0.47%	47,800	1141億740万	-1.18%	58.41	2.85
03/02	961	971	960	965	+0.47%	12,000	1146億4200万	-0.82%	58.69	2.86
03/01	972	972	961	961	-0.57%	6,800	1141億740万	-1.28%	58.41	2.85
02/28	974	980	961	966	-0.82%	23,800	1147億6080万	-0.72%	58.75	2.87
02/27	989	989	973	974	-1.62%	23,600	1157億1120万	+0.1%	59.23	2.89
02/24	979	990	975	990	+1.28%	31,200	1176億1200万	+1.85%	60.21	2.94
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

帝国ホテル（9708）の株価チャート

2023/01/27～2023/06/22

株価推移

開示資料

決算

株式

チャート