帝国ホテル（9708）の株価チャート

2023/08/31

2023/04/07～2023/08/31

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
08/31	1,000	1,003	1,000	1,003	+0.3%	8,800	1191億5640万	0%	35.24	2.77
08/30	1,004	1,004	1,000	1,000	-0.35%	11,000	1188億	-0.3%	35.13	2.76
08/29	1,005	1,006	1,000	1,004	-0.15%	9,600	1192億1580万	+0.15%	35.26	2.77
08/28	1,000	1,011	999	1,005	+0.45%	32,400	1193億9400万	+0.3%	35.31	2.77
08/25	1,004	1,005	996	1,001	-0.3%	27,600	1188億5940万	-0.05%	35.15	2.76
08/24	1,002	1,005	1,001	1,004	+0.35%	10,600	1192億1580万	+0.25%	35.26	2.77
08/23	1,001	1,005	999	1,000	-0.4%	7,000	1188億	0%	35.13	2.76
08/22	1,002	1,005	1,000	1,004	+0.4%	7,200	1192億7520万	+0.4%	35.27	2.77
08/21	1,000	1,002	997	1,000	+0.1%	13,200	1188億	+0.1%	35.13	2.76
08/18	1,008	1,008	998	999	-0.99%	33,200	1186億8120万	-0.1%	35.1	2.75
08/17	1,015	1,015	1,003	1,009	-0.2%	9,400	1198億6920万	+1%	35.45	2.78
08/16	1,014	1,015	1,007	1,011	-0.05%	20,800	1201億680万	+1.2%	35.52	2.79
08/15	1,020	1,020	1,008	1,012	0%	22,800	1201億6620万	+1.35%	35.54	2.79
08/14	1,015	1,025	1,009	1,012	+0.6%	57,200	1201億6620万	+1.45%	35.54	2.79
08/10	1,008	1,008	1,000	1,006	+0.35%	28,200	1194億5340万	+0.85%	35.33	2.77
08/09	1,003	1,012	1,002	1,002	0%	27,400	1190億3760万	+0.6%	35.2	2.76
08/08	999	1,002	998	1,002	+0.4%	14,800	1190億3760万	+0.6%	35.2	2.76
08/07	996	1,002	996	998	+0.25%	17,400	1185億6240万	+0.2%	35.06	2.75
08/04	996	1,000	995	996	-0.15%	15,400	1182億6540万	-0.05%	34.98	2.74
08/03	1,003	1,004	997	997	-0.3%	9,800	1184億4360万	+0.1%	35.03	2.75
08/02	999	1,005	999	1,000	-0.1%	12,400	1188億	+0.4%	35.13	2.76
08/01	1,006	1,006	1,001	1,001	-0.05%	20,200	1189億1880万	+0.5%	35.17	2.76
07/31	1,010	1,010	1,002	1,002	0%	32,800	1189億7820万	+0.55%	35.19	2.76
07/28	1,005	1,063	990	1,002	-0.69%	130,000	1189億7820万	+0.65%	35.19	2.76
07/27	998	1,009	994	1,009	+1.36%	23,800	1198億980万	+1.26%	35.43	2.78
07/26	993	995	990	995	+0.25%	6,800	1182億600万	0%	34.96	2.74
07/25	996	997	992	993	-0.35%	21,400	1179億900万	-0.25%	34.87	2.74
07/24	994	998	985	996	+0.76%	21,800	1183億2480万	+0.1%	34.99	2.75
07/21	988	994	988	989	+0.1%	7,800	1174億3380万	-0.65%	34.73	2.73
07/20	993	994	985	988	+0.05%	20,000	1173億1500万	-0.75%	34.69	2.72
07/19	990	992	987	987	+0.1%	8,200	1172億5560万	-0.9%	34.68	2.72
07/18	1,006	1,006	959	986	-1.3%	41,000	1171億3680万	-1%	34.64	2.72
07/14	1,010	1,010	998	999	-0.35%	6,000	1186億8120万	+0.2%	35.1	2.75
07/13	999	1,006	998	1,003	+0.5%	11,800	1190億9700万	+0.55%	35.22	2.76
07/12	999	999	994	998	+0.4%	4,800	1185億300万	+0.15%	35.05	2.75
07/11	992	996	992	994	+0.15%	3,200	1180億2780万	-0.35%	34.91	2.74
07/10	993	999	991	992	-0.25%	5,000	1178億4960万	-0.5%	34.85	2.73
07/07	992	995	992	995	+0.25%	3,400	1181億4660万	-0.35%	34.94	2.74
07/06	993	995	992	992	-0.15%	3,600	1178億4960万	-0.7%	34.85	2.73
07/05	996	997	994	994	-0.3%	6,600	1180億2780万	-0.55%	34.91	2.74
07/04	1,000	1,000	995	997	-0.1%	8,800	1183億8420万	-0.25%	35.01	2.75
07/03	997	1,001	991	998	-0.05%	12,200	1185億300万	-0.15%	35.05	2.75
06/30	999	999	998	998	-0.35%	5,400	1185億6240万	-0.1%	35.06	2.75
06/29	1,000	1,005	996	1,002	+0.25%	16,400	1189億7820万	+0.25%	35.19	2.76
06/28	995	1,005	993	999	+0.5%	15,600	1186億8120万	0%	35.1	2.75
06/27	993	996	991	994	-0.1%	2,000	1180億8720万	-0.5%	34.92	2.74
06/26	995	996	990	995	-0.2%	7,200	1182億600万	-0.4%	34.96	2.74
06/23	1,009	1,009	993	997	-0.99%	23,800	1184億4360万	-0.3%	35.03	2.75
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

帝国ホテル（9708）の株価チャート

2023/04/07～2023/08/31

株価推移

開示資料

決算

株式

チャート