帝国ホテル（9708）の株価チャート

2024/02/08

2023/09/12～2024/02/08

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
2024
02/08	1,095	1,095	1,074	1,084	-0.55%	53,100	1287億7920万	+6.69%	37.98	2.98
02/07	1,085	1,091	1,071	1,090	+0.46%	81,800	1294億9200万	+7.92%	38.19	3
02/06	1,088	1,111	1,085	1,085	+0.09%	128,000	1288億9800万	+8.07%	38.02	2.98
02/05	1,078	1,084	1,069	1,084	+2.07%	89,800	1287億7920万	+8.62%	37.98	2.98
02/02	1,065	1,072	1,050	1,062	-0.09%	107,600	1261億6560万	+7.16%	37.21	2.92
02/01	1,050	1,098	1,050	1,063	+1.24%	229,100	1262億8440万	+7.81%	37.25	2.92
01/31	1,011	1,050	1,001	1,050	+4.9%	200,700	1247億4000万	+7.03%	36.79	2.89
01/30	1,020	1,045	998	1,001	-1.86%	474,000	1189億1880万	+2.56%	35.07	2.75
01/29	1,021	1,022	1,015	1,020	-0.2%	50,900	1211億7600万	+4.94%	35.74	2.8
01/26	1,016	1,025	1,015	1,022	+0.89%	51,400	1214億1360万	+5.58%	35.81	2.81
01/25	1,000	1,013	1,000	1,013	+0.8%	30,100	1203億4440万	+5.19%	35.49	2.79
01/24	1,022	1,024	999	1,005	-1.18%	85,400	1193億9400万	+4.69%	35.21	2.76
01/23	1,004	1,021	1,004	1,017	+1.7%	79,000	1208億1960万	+6.27%	35.64	2.8
01/22	998	1,005	993	1,000	+1.01%	86,500	1188億	+4.93%	35.04	2.75
01/19	997	999	986	990	-0.7%	43,200	1176億1200万	+4.1%	34.69	2.72
01/18	991	1,000	990	997	+0.5%	46,900	1184億4360万	+5.06%	34.93	2.74
01/17	1,000	1,001	992	992	+0.1%	74,700	1178億4960万	+4.86%	34.76	2.73
01/16	1,000	1,000	989	991	-0.7%	36,200	1177億3080万	+5.09%	34.72	2.72
01/15	985	1,000	985	998	+1.63%	112,200	1185億6240万	+6.06%	34.97	2.74
01/12	977	984	977	982	+0.72%	39,500	1166億6160万	+4.58%	34.41	2.7
01/11	980	982	972	975	-0.2%	40,000	1158億3000万	+4.17%	34.16	2.68
01/10	981	984	975	977	-0.41%	42,200	1160億6760万	+4.6%	34.23	2.69
01/09	962	981	959	981	+2.29%	75,300	1165億4280万	+5.26%	34.37	2.7
01/05	950	960	940	959	+0.95%	74,100	1139億2920万	+3.12%	33.6	2.64
01/04	950	957	943	950	-0.31%	72,900	1128億6000万	+2.26%	33.29	2.61
2023
12/29	935	954	933	953	+2.25%	89,800	1132億1640万	+2.58%	33.39	2.62
12/28	928	939	928	932	+0.76%	100,900	1107億2160万	+0.43%	32.66	2.56
12/27	931	932	921	925	-0.64%	85,500	1098億9000万	-0.32%	32.41	2.54
12/26	928	932	925	931	+0.32%	45,500	1106億280万	+0.32%	32.62	2.56
12/25	929	929	921	928	0%	45,300	1102億4640万	+0.11%	32.52	2.55
12/22	925	929	921	928	+0.76%	42,700	1102億4640万	+0.11%	32.52	2.55
12/21	921	924	919	921	+0.22%	26,300	1094億1480万	-0.65%	32.27	2.53
12/20	915	920	911	919	+1.32%	39,800	1091億7720万	-0.86%	32.2	2.53
12/19	918	918	906	907	-0.44%	67,600	1077億5160万	-2.16%	31.78	2.49
12/18	924	924	909	911	-1.62%	75,200	1082億2680万	-1.73%	31.92	2.5
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

帝国ホテル（9708）の株価チャート

2023/09/12～2024/02/08

株価推移

開示資料

決算

株式

チャート