帝国ホテル（9708）の株価チャート

2023/12/15

2023/07/24～2023/12/15

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
12/15	934	934	925	926	-0.43%	41,600	1100億880万	-0.22%	32.45	2.55
12/14	931	935	929	930	-0.32%	28,300	1104億8400万	+0.32%	32.59	2.56
12/13	932	934	931	933	-0.11%	24,900	1108億4040万	+0.65%	32.69	2.57
12/12	935	936	930	934	-0.11%	38,400	1109億5920万	+0.86%	32.73	2.57
12/11	930	936	930	935	+0.65%	38,600	1110億7800万	+0.97%	32.76	2.57
12/08	930	934	926	929	-0.11%	28,800	1103億6520万	+0.43%	32.55	2.55
12/07	936	936	929	930	-0.43%	53,200	1104億8400万	+0.65%	32.59	2.56
12/06	933	937	931	934	+0.11%	44,600	1109億5920万	+1.19%	32.73	2.57
12/05	933	935	931	933	+0.21%	37,700	1108億4040万	+1.19%	32.69	2.57
12/04	925	931	923	931	+0.98%	30,100	1106億280万	+1.09%	32.62	2.56
12/01	928	928	920	922	-0.22%	76,100	1095億3360万	+0.22%	32.31	2.54
11/30	935	935	922	924	-0.96%	35,800	1097億7120万	+0.54%	32.38	2.54
11/29	934	937	933	933	-0.11%	24,700	1108億4040万	+1.63%	32.69	2.57
11/28	933	937	930	934	+0.43%	29,600	1109億5920万	+1.85%	32.73	2.57
11/27	927	932	927	930	+0.11%	22,400	1104億8400万	+1.42%	32.59	2.56
11/24	933	933	927	929	-0.21%	28,900	1103億6520万	+1.42%	32.55	2.55
11/22	925	932	925	931	+0.65%	49,400	1106億280万	+1.75%	32.62	2.56
11/21	930	930	923	925	-0.22%	27,400	1098億9000万	+1.2%	32.41	2.54
11/20	930	937	925	927	+0.11%	70,900	1101億2760万	+1.53%	32.48	2.55
11/17	925	928	923	926	+0.43%	43,300	1100億880万	+1.42%	32.45	2.55
11/16	921	927	921	922	0%	42,700	1095億3360万	+0.99%	32.31	2.54
11/15	920	922	916	922	+0.66%	35,000	1095億3360万	+0.99%	32.31	2.54
11/14	921	921	915	916	-0.11%	35,000	1088億2080万	+0.33%	32.1	2.52
11/13	919	922	915	917	-0.22%	15,600	1089億3960万	+0.44%	32.13	2.52
11/10	915	922	912	919	+0.44%	26,600	1091億7720万	+0.66%	32.2	2.53
11/09	919	921	911	915	-0.11%	19,200	1087億200万	+0.22%	32.06	2.52
11/08	922	925	910	916	-0.76%	40,600	1088億2080万	+0.11%	32.1	2.52
11/07	922	923	918	923	0%	44,300	1096億5240万	+0.54%	32.34	2.54
11/06	921	925	919	923	+0.65%	46,100	1096億5240万	+0.22%	32.34	2.54
11/02	910	917	909	917	+0.99%	34,400	1089億3960万	-0.76%	32.13	2.52
11/01	905	910	904	908	+0.55%	22,300	1078億7040万	-2.05%	31.82	2.5
10/31	905	910	900	903	0%	47,900	1072億7640万	-2.8%	31.64	2.48
10/30	903	915	900	903	+0.56%	67,400	1072億7640万	-3.22%	31.64	2.48
10/27	914	919	887	898	-1.1%	219,700	1066億8240万	-4.16%	31.47	2.47
10/26	912	914	908	908	-0.22%	24,000	1078億7040万	-3.51%	31.82	2.5
10/25	909	915	909	910	+0.33%	31,600	1081億800万	-3.7%	31.89	2.5
10/24	909	909	902	907	0%	28,900	1077億5160万	-4.32%	31.78	2.49
10/23	922	922	907	907	-1.41%	53,900	1077億5160万	-4.73%	31.78	2.49
10/20	914	920	914	920	+0.66%	21,200	1092億9600万	-3.77%	32.24	2.53
10/19	910	915	907	914	+0.77%	32,900	1085億8320万	-4.79%	32.03	2.51
10/18	903	910	903	907	+0.55%	26,600	1077億5160万	-5.82%	31.78	2.49
10/17	907	909	902	902	-0.11%	51,300	1071億5760万	-6.82%	31.61	2.48
10/16	920	920	903	903	-1.85%	133,500	1072億7640万	-7.1%	31.64	2.48
10/13	922	923	920	920	-0.33%	67,000	1092億9600万	-5.74%	32.24	2.53
10/12	921	923	920	923	+0.22%	45,700	1096億5240万	-5.82%	32.34	2.54
10/11	921	925	921	921	0%	52,800	1094億1480万	-6.4%	32.27	2.53
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

帝国ホテル（9708）の株価チャート

2023/07/24～2023/12/15

株価推移

開示資料

決算

株式

チャート