帝国ホテル（9708）の株価チャート

2024/05/23

2023/12/22～2024/05/23

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
05/23	878	878	859	861	-1.26%	135,200	1022億8680万	-7.32%	39.41	2.25
05/22	881	883	871	872	-1.02%	88,600	1035億9360万	-6.54%	39.92	2.28
05/21	888	891	881	881	-0.79%	60,300	1046億6280万	-6.08%	40.33	2.3
05/20	887	888	879	888	+1.02%	84,600	1054億9440万	-5.73%	40.65	2.32
05/17	872	885	869	879	+0.57%	146,600	1044億2520万	-6.98%	40.24	2.29
05/16	892	898	870	874	-1.8%	274,600	1038億3120万	-8%	40.01	2.28
05/15	910	915	890	890	-2.09%	299,500	1057億3200万	-6.71%	40.74	2.32
05/14	909	913	899	909	+0.55%	147,900	1079億8920万	-5.02%	41.61	2.37
05/13	905	933	896	904	-6.03%	470,600	1073億9520万	-5.83%	41.38	2.36
05/10	952	964	944	962	+1.37%	219,100	1142億8560万	-0.1%	44.04	2.51
05/09	950	952	947	949	-0.21%	83,400	1127億4120万	-1.45%	43.44	2.48
05/08	964	964	951	951	-0.83%	66,700	1129億7880万	-1.35%	43.53	2.48
05/07	961	967	958	959	+0.42%	47,700	1139億2920万	-0.62%	43.9	2.5
05/02	954	958	952	955	+0.1%	51,900	1134億5400万	-1.14%	43.71	2.49
05/01	951	955	950	954	-0.1%	41,700	1133億3520万	-1.45%	43.67	2.49
04/30	957	957	946	955	+0.53%	87,400	1134億5400万	-1.55%	43.71	2.49
04/26	944	950	936	950	+1.06%	93,200	1128億6000万	-2.36%	43.49	2.48
04/25	948	951	940	940	-1.05%	105,100	1116億7200万	-3.59%	43.03	2.45
04/24	951	955	945	950	+0.21%	71,800	1128億6000万	-2.76%	43.49	2.48
04/23	964	964	948	948	-1.35%	168,700	1126億2240万	-3.17%	43.39	2.47
04/22	959	969	956	961	+1.16%	57,600	1141億6680万	-2.14%	43.99	2.51
04/19	961	961	945	950	-1.14%	68,000	1128億6000万	-3.36%	43.49	2.48
04/18	950	963	950	961	+1.69%	62,300	1141億6680万	-2.44%	43.99	2.51
04/17	973	973	945	945	-2.17%	191,600	1122億6600万	-4.26%	43.26	2.47
04/16	970	976	962	966	-1.13%	134,400	1147億6080万	-2.33%	44.22	2.52
04/15	979	980	971	977	-0.61%	59,300	1160億6760万	-1.31%	44.72	2.55
04/12	977	983	977	983	+0.51%	58,200	1167億8040万	-0.71%	45	2.57
04/11	983	984	977	978	-0.81%	63,600	1161億8640万	-1.21%	44.77	2.55
04/10	987	990	983	986	+0.1%	70,200	1171億3680万	-0.4%	45.13	2.57
04/09	981	986	980	985	+0.61%	74,900	1170億1800万	-0.4%	45.09	2.57
04/08	979	982	974	979	+0.31%	83,200	1163億520万	-1.01%	44.81	2.55
04/05	973	977	969	976	+0.21%	112,900	1159億4880万	-1.21%	44.68	2.55
04/04	980	982	974	974	0%	77,600	1157億1120万	-1.52%	44.58	2.54
04/03	970	980	968	974	+0.21%	84,700	1157億1120万	-1.72%	44.58	2.54
04/02	975	981	967	972	-0.31%	119,300	1154億7360万	-2.02%	44.49	2.54
04/01	990	996	975	975	-0.71%	132,800	1158億3000万	-2.01%	44.63	2.54
03/29	988	989	979	982	+0.82%	118,200	1166億6160万	-1.6%	34.41	2.7
03/28	992	995	972	974	-3.56%	273,700	1157億1120万	-2.6%	34.13	2.68
03/27	1,016	1,019	1,009	1,010	+0.3%	326,800	1199億8800万	+0.7%	35.39	2.78
03/26	1,015	1,015	998	1,007	-0.59%	203,400	1196億3160万	+0.3%	35.28	2.77
03/25	1,010	1,022	1,009	1,013	+0.6%	272,800	1203億4440万	+0.9%	35.49	2.79
03/22	1,007	1,012	1,002	1,007	+0.3%	152,500	1196億3160万	+0.2%	35.28	2.77
03/21	1,005	1,007	1,001	1,004	+0.4%	134,600	1192億7520万	-0.3%	35.18	2.76
03/19	1,003	1,003	999	1,000	-0.3%	119,800	1188億	-0.99%	35.04	2.75
03/18	1,004	1,005	1,000	1,003	0%	54,700	1191億5640万	-0.99%	35.14	2.76
03/15	996	1,003	993	1,003	+0.1%	99,400	1191億5640万	-1.28%	35.14	2.76
03/14	996	1,004	993	1,002	+0.4%	201,700	1190億3760万	-1.76%	35.11	2.76
03/13	998	1,001	990	998	+0.3%	127,900	1185億6240万	-2.44%	34.97	2.74
03/12	991	1,002	988	995	+0.81%	127,900	1182億600万	-3.12%	34.86	2.74
03/11	987	998	984	987	+0.1%	230,700	1172億5560万	-4.08%	34.58	2.71
03/08	994	996	980	986	-0.1%	136,000	1171億3680万	-4.46%	34.55	2.71
03/07	982	998	978	987	+1.75%	290,200	1172億5560万	-4.64%	34.58	2.71
03/06	968	977	965	970	+0.21%	114,900	1152億3600万	-6.28%	33.99	2.67
03/05	970	974	963	968	-0.21%	197,100	1149億9840万	-6.65%	33.92	2.66
03/04	970	984	970	970	-0.51%	357,300	1152億3600万	-6.73%	33.99	2.67
03/01	996	1,000	974	975	-2.6%	294,100	1158億3000万	-6.34%	34.16	2.68
02/29	987	1,004	972	1,001	-0.6%	343,500	1189億1880万	-3.93%	35.07	2.75
02/28	1,008	1,010	1,007	1,007	0%	546,600	1196億3160万	-3.45%	35.28	2.77
02/27	1,010	1,013	1,006	1,007	-3.54%	3,148,400	1196億3160万	-3.45%	35.28	2.77
02/26	1,038	1,056	1,036	1,044	+0.58%	66,200	1240億2720万	+0.19%	36.58	2.87
02/22	1,070	1,070	1,036	1,038	-1.42%	38,100	1233億1440万	-0.19%	36.37	2.85
02/21	1,043	1,053	1,036	1,053	+1.35%	40,500	1250億9640万	+1.45%	36.9	2.9
02/20	1,037	1,043	1,034	1,039	+1.27%	40,300	1234億3320万	+0.29%	36.41	2.86
02/19	1,001	1,037	999	1,026	+1.48%	95,500	1218億8880万	-0.77%	35.95	2.82
02/16	1,000	1,023	997	1,011	-3.35%	175,500	1201億680万	-2.13%	35.42	2.78
02/15	1,072	1,072	1,039	1,046	-1.97%	69,400	1242億6480万	+1.45%	36.65	2.88
02/14	1,070	1,080	1,065	1,067	-0.47%	53,000	1267億5960万	+3.79%	37.39	2.93
02/13	1,072	1,074	1,053	1,072	0%	71,400	1273億5360万	+4.59%	37.56	2.95
02/09	1,084	1,085	1,066	1,072	-1.11%	33,600	1273億5360万	+5.1%	37.56	2.95
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

帝国ホテル（9708）の株価チャート

2023/12/22～2024/05/23

株価推移

開示資料

決算

株式

チャート