帝国ホテル（9708）の株価チャート

2023/10/10

2023/05/18～2023/10/10

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
10/10	928	929	921	921	-0.32%	111,300	1094億1480万	-6.69%	32.27	2.53
10/06	921	925	919	924	+0.33%	100,800	1097億7120万	-6.67%	32.38	2.54
10/05	917	922	915	921	+0.11%	189,400	1094億1480万	-7.25%	32.27	2.53
10/04	922	925	919	920	-3.16%	751,200	1092億9600万	-7.72%	32.24	2.53
10/03	976	977	950	950	-3.75%	254,800	1128億6000万	-5%	33.29	2.61
10/02	1,000	1,003	981	987	-1.3%	138,200	1172億5560万	-1.5%	34.58	2.71
10/01	株式分割 1→2
09/29	1,011	1,023	1,000	1,000	-0.7%	147,500	1188億	-0.3%	35.04	2.75
09/28	995	1,014	982	1,007	+2.18%	331,300	1196億3160万	+0.4%	35.38	2.78
09/27	973	997	967	986	+2.12%	254,400	1170億7740万	-1.65%	34.62	2.72
09/26	1,002	1,025	940	965	-3.36%	328,800	1146億4200万	-3.79%	33.9	2.66
09/25	1,005	1,005	999	999	-0.35%	25,000	1186億2180万	-0.65%	35.08	2.75
09/22	1,004	1,005	998	1,002	+0.3%	16,200	1190億3760万	-0.3%	35.2	2.76
09/21	1,001	1,001	999	999	-0.1%	13,400	1186億8120万	-0.6%	35.1	2.75
09/20	1,010	1,010	1,000	1,000	-0.6%	22,600	1188億	-0.5%	35.13	2.76
09/19	1,010	1,010	1,004	1,006	-0.05%	15,800	1195億1280万	0%	35.34	2.77
09/15	1,005	1,013	1,002	1,007	+0.2%	16,000	1195億7220万	+0.05%	35.36	2.77
09/14	1,006	1,012	1,004	1,005	-0.1%	16,400	1193億3460万	-0.15%	35.29	2.77
09/13	1,010	1,011	1,005	1,006	-0.3%	15,600	1194億5340万	-0.05%	35.33	2.77
09/12	1,013	1,016	1,008	1,009	+0.1%	16,800	1198億980万	+0.25%	35.43	2.78
09/11	1,010	1,010	1,006	1,008	+0.35%	13,200	1196億9100万	+0.25%	35.4	2.78
09/08	1,014	1,014	1,004	1,004	-0.94%	28,000	1192億7520万	-0.1%	35.27	2.77
09/07	1,017	1,022	1,011	1,014	+0.15%	35,800	1204億380万	+0.85%	35.61	2.79
09/06	1,020	1,025	1,006	1,012	-0.69%	36,000	1202億2560万	+0.8%	35.56	2.79
09/05	1,009	1,020	1,008	1,019	+0.94%	28,200	1210億5720万	+1.49%	35.8	2.81
09/04	1,007	1,012	1,003	1,010	+0.95%	33,200	1199億2860万	+0.65%	35.47	2.78
09/01	1,003	1,003	1,000	1,000	-0.3%	15,400	1188億	-0.3%	35.13	2.76
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

帝国ホテル（9708）の株価チャート

2023/05/18～2023/10/10

株価推移

開示資料

決算

株式

チャート