帝国ホテル（9708）の株価チャート

2024/11/19

2024/06/25～2024/11/19

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
11/19	963	976	947	947	-1.66%	112,000	1125億360万	+1.5%	43.35	2.47
11/18	969	980	963	963	-0.62%	54,100	1144億440万	+3.33%	44.08	2.51
11/15	967	975	967	969	+0.62%	58,400	1151億1720万	+4.08%	44.36	2.53
11/14	967	970	953	963	-0.72%	56,500	1144億440万	+3.55%	44.08	2.51
11/13	968	982	968	970	-0.51%	96,300	1152億3600万	+4.41%	44.4	2.53
11/12	968	985	968	975	-0.1%	156,000	1158億3000万	+5.06%	44.63	2.54
11/11	960	978	960	976	+1.24%	173,600	1159億4880万	+5.29%	44.68	2.55
11/08	947	964	947	964	+2.12%	236,900	1145億2320万	+4.1%	44.13	2.52
11/07	920	948	918	944	+3.51%	248,000	1121億4720万	+1.94%	43.21	2.46
11/06	905	922	899	912	+1%	115,300	1083億4560万	-1.62%	41.75	2.38
11/05	900	904	895	903	+0.78%	66,900	1072億7640万	-2.69%	41.33	2.36
11/01	897	900	892	896	-0.22%	73,700	1064億4480万	-3.76%	41.01	2.34
10/31	902	909	885	898	-3.23%	249,100	1066億8240万	-3.85%	41.11	2.34
10/30	919	935	910	928	+1.64%	154,900	1102億4640万	-0.96%	42.48	2.42
10/29	912	915	907	913	+0.33%	48,700	1084億6440万	-2.67%	41.79	2.38
10/28	902	915	902	910	+0.89%	34,100	1081億800万	-3.19%	41.66	2.37
10/25	915	915	901	902	-0.55%	75,100	1071億5760万	-4.35%	41.29	2.35
10/24	910	916	907	907	-0.33%	36,700	1077億5160万	-3.92%	41.52	2.37
10/23	920	925	909	910	-1.73%	135,900	1081億800万	-3.81%	41.66	2.37
10/22	931	931	922	926	-0.75%	27,300	1100億880万	-2.22%	42.39	2.42
10/21	931	937	923	933	+0.76%	50,100	1108億4040万	-1.48%	42.71	2.43
10/18	927	929	921	926	+0.11%	77,800	1100億880万	-2.11%	42.39	2.42
10/17	931	932	925	925	-1.07%	66,700	1098億9000万	-2.32%	42.34	2.41
10/16	927	939	924	935	+0.21%	64,900	1110億7800万	-1.27%	42.8	2.44
10/15	924	940	924	933	+0.76%	45,500	1108億4040万	-1.48%	42.71	2.43
10/11	930	933	925	926	-0.43%	51,300	1100億880万	-2.22%	42.39	2.42
10/10	939	946	924	930	-1.48%	99,400	1104億8400万	-1.9%	42.57	2.43
10/09	941	946	935	944	+0.75%	43,100	1121億4720万	-0.53%	43.21	2.46
10/08	941	944	932	937	-1.06%	48,300	1113億1560万	-1.26%	42.89	2.44
10/07	946	950	939	947	+0.42%	61,100	1125億360万	-0.21%	43.35	2.47
10/04	956	957	940	943	-1.36%	87,700	1120億2840万	-0.53%	43.17	2.46
10/03	963	966	951	956	0%	51,600	1135億7280万	+0.84%	43.76	2.49
10/02	965	968	950	956	-1.14%	72,200	1135億7280万	+0.95%	43.76	2.49
10/01	960	974	952	967	+0.62%	120,100	1148億7960万	+2%	44.26	2.52
09/30	955	969	952	961	-1.13%	86,000	1141億6680万	+1.69%	43.99	2.51
09/27	962	978	959	972	+1.04%	111,900	1154億7360万	+3.18%	44.49	2.54
09/26	963	972	950	962	-0.21%	135,900	1142億8560万	+2.45%	44.04	2.51
09/25	970	979	958	964	-0.52%	83,100	1145億2320万	+2.99%	44.13	2.52
09/24	970	975	959	969	+0.83%	141,700	1151億1720万	+3.86%	44.36	2.53
09/20	974	978	936	961	-1.54%	1,106,000	1141億6680万	+3.44%	43.99	2.51
09/19	937	979	937	976	+4.72%	265,700	1159億4880万	+5.4%	44.68	2.55
09/18	953	955	931	932	-1.89%	100,800	1107億2160万	+1.08%	42.66	2.43
09/17	943	950	939	950	+1.17%	107,000	1128億6000万	+3.37%	43.49	2.48
09/13	929	943	925	939	+1.73%	86,600	1115億5320万	+2.51%	42.98	2.45
09/12	931	934	921	923	+0.22%	50,400	1096億5240万	+1.1%	42.25	2.41
09/11	942	944	919	921	-3.05%	89,600	1094億1480万	+1.1%	42.16	2.4
09/10	934	966	926	950	+2.15%	126,900	1128億6000万	+4.51%	43.49	2.48
09/09	921	937	918	930	+0.43%	94,000	1104億8400万	+2.88%	42.57	2.43
09/06	940	940	925	926	-1.49%	56,600	1100億880万	+2.66%	42.39	2.42
09/05	948	955	936	940	-0.53%	101,700	1116億7200万	+4.44%	43.03	2.45
09/04	940	951	937	945	-0.74%	88,400	1122億6600万	+5.12%	43.26	2.47
09/03	942	956	936	952	+1.49%	71,600	1130億9760万	+6.01%	43.58	2.48
09/02	950	954	933	938	-0.74%	79,800	1114億3440万	+4.57%	42.94	2.45
08/30	937	956	931	945	+2.27%	75,800	1122億6600万	+5.59%	43.26	2.47
08/29	933	936	922	924	-0.96%	135,600	1097億7120万	+3.36%	42.3	2.41
08/28	940	944	920	933	-1.58%	92,800	1108億4040万	+4.48%	42.71	2.43
08/27	969	970	948	948	-2.77%	140,300	1126億2240万	+6.28%	43.39	2.47
08/26	900	975	900	975	+8.94%	538,100	1158億3000万	+9.55%	44.63	2.54
08/23	897	897	886	895	+0.45%	37,900	1063億2600万	+0.9%	40.97	2.34
08/22	892	900	888	891	-0.34%	56,100	1058億5080万	+0.34%	40.79	2.32
08/21	881	894	881	894	+0.9%	40,100	1062億720万	+0.56%	40.92	2.33
08/20	880	888	880	886	+0.8%	18,800	1052億5680万	-0.45%	40.56	2.31
08/19	881	882	875	879	0%	34,200	1044億2520万	-1.35%	40.24	2.29
08/16	880	883	872	879	+1.03%	57,000	1044億2520万	-1.46%	40.24	2.29
08/15	872	875	869	870	-0.46%	30,500	1033億5600万	-2.58%	39.82	2.27
08/14	873	879	871	874	+0.34%	27,100	1038億3120万	-2.35%	40.01	2.28
08/13	865	874	865	871	0%	61,500	1034億7480万	-2.9%	39.87	2.27
08/09	880	880	863	871	+0.35%	61,300	1034億7480万	-3.01%	39.87	2.27
08/08	864	877	859	868	+0.58%	46,000	1031億1840万	-3.56%	39.73	2.26
08/07	868	878	858	863	-1.15%	65,700	1025億2440万	-4.32%	39.5	2.25
08/06	873	879	853	873	+5.69%	175,400	1037億1240万	-3.43%	39.96	2.28
08/05	866	871	826	826	-5.6%	292,900	981億2880万	-8.73%	37.81	2.16
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

帝国ホテル（9708）の株価チャート

2024/06/25～2024/11/19

株価推移

開示資料

決算

株式

チャート