帝国ホテル（9708）の株価チャート

2024/08/02

2024/03/11～2024/08/02

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
08/02	884	891	875	875	-1.91%	152,100	1039億5000万	-3.63%	40.05	2.28
08/01	911	911	890	892	-2.51%	107,200	1059億6960万	-1.76%	40.83	2.33
07/31	908	915	902	915	+0.66%	50,400	1087億200万	+0.88%	41.88	2.39
07/30	916	918	906	909	-1.09%	50,400	1079億8920万	+0.33%	41.61	2.37
07/29	930	943	913	919	+0.77%	169,800	1091億7720万	+1.66%	42.07	2.4
07/26	901	926	898	912	+1%	127,500	1083億4560万	+1.11%	41.75	2.38
07/25	909	909	898	903	-0.22%	70,900	1072億7640万	+0.33%	41.33	2.36
07/24	908	909	902	905	-0.11%	28,700	1075億1400万	+0.67%	41.43	2.36
07/23	903	910	897	906	+0.55%	47,900	1076億3280万	+0.89%	41.47	2.36
07/22	903	909	900	901	0%	60,600	1070億3880万	+0.56%	41.24	2.35
07/19	915	918	901	901	-2.07%	87,900	1070億3880万	+0.67%	41.24	2.35
07/18	912	922	912	920	+0.55%	63,600	1092億9600万	+3.02%	42.11	2.4
07/17	909	920	907	915	+0.88%	57,100	1087億200万	+2.69%	41.88	2.39
07/16	919	919	905	907	-1.31%	70,400	1077億5160万	+2.02%	41.52	2.37
07/12	908	919	906	919	+1.21%	47,900	1091億7720万	+3.49%	42.07	2.4
07/11	918	918	904	908	-0.44%	75,700	1078億7040万	+2.6%	41.56	2.37
07/10	921	922	910	912	-0.98%	27,700	1083億4560万	+3.28%	41.75	2.38
07/09	910	921	908	921	+1.43%	102,400	1094億1480万	+4.42%	42.16	2.4
07/08	910	911	904	908	-0.22%	64,800	1078億7040万	+3.18%	41.56	2.37
07/05	911	913	900	910	+0.11%	49,800	1081億800万	+3.64%	41.66	2.37
07/04	914	914	906	909	0%	57,000	1079億8920万	+3.77%	41.61	2.37
07/03	914	916	908	909	-0.55%	61,200	1079億8920万	+4%	41.61	2.37
07/02	910	914	901	914	+0.44%	109,000	1085億8320万	+4.82%	41.84	2.38
07/01	893	910	890	910	+2.36%	175,800	1081億800万	+4.6%	41.66	2.37
06/28	886	889	880	889	+0.57%	89,800	1056億1320万	+2.42%	40.69	2.32
06/27	880	888	878	884	+0.45%	110,900	1050億1920万	+1.96%	40.46	2.31
06/26	877	883	875	880	+0.92%	52,500	1045億4400万	+1.62%	40.28	2.3
06/25	875	880	870	872	-0.11%	71,100	1035億9360万	+0.69%	39.92	2.28
06/24	872	875	866	873	+0.46%	49,800	1037億1240万	+0.81%	39.96	2.28
06/21	867	874	861	869	+0.23%	65,900	1032億3720万	+0.23%	39.78	2.27
06/20	870	875	867	867	-0.69%	24,600	1029億9960万	0%	39.69	2.26
06/19	875	876	867	873	+0.23%	38,100	1037億1240万	+0.58%	39.96	2.28
06/18	870	883	867	871	+1.04%	114,500	1034億7480万	+0.35%	39.87	2.27
06/17	866	866	854	862	0%	60,600	1024億560万	-0.92%	39.46	2.25
06/14	860	865	852	862	+0.35%	86,800	1024億560万	-1.03%	39.46	2.25
06/13	868	869	856	859	-0.12%	55,400	1020億4920万	-1.83%	39.32	2.24
06/12	871	873	860	860	-1.04%	54,100	1021億6800万	-2.16%	39.37	2.24
06/11	878	882	868	869	-1.03%	73,800	1032億3720万	-1.59%	39.78	2.27
06/10	869	880	868	878	+1.39%	72,100	1043億640万	-0.9%	40.19	2.29
06/07	863	873	858	866	+0.7%	79,200	1028億8080万	-2.59%	39.64	2.26
06/06	876	876	860	860	-1.71%	81,400	1021億6800万	-3.7%	39.37	2.24
06/05	874	877	869	875	0%	32,300	1039億5000万	-2.45%	40.05	2.28
06/04	863	876	863	875	+1.63%	67,700	1039億5000万	-2.78%	40.05	2.28
06/03	863	869	860	861	+0.12%	46,000	1022億8680万	-4.55%	39.41	2.25
05/31	851	862	851	860	+0.94%	81,700	1021億6800万	-5.08%	39.37	2.24
05/30	852	859	848	852	-0.35%	113,800	1012億1760万	-6.27%	39	2.22
05/29	865	866	855	855	-1.5%	101,700	1015億7400万	-6.46%	39.14	2.23
05/28	869	874	866	868	+0.58%	42,800	1031億1840万	-5.45%	39.73	2.26
05/27	870	870	860	863	-0.23%	69,700	1025億2440万	-6.3%	39.5	2.25
05/24	859	875	855	865	+0.46%	137,200	1027億6200万	-6.49%	39.6	2.26
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

帝国ホテル（9708）の株価チャート

2024/03/11～2024/08/02

株価推移

開示資料

決算

株式

チャート