帝国ホテル（9708）の株価チャート

2025/07/29

2025/03/05～2025/07/29

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
2025
07/29	1,000	1,002	985	989	-1.3%	83,500	1174億9320万	+1.02%	27.28	2.59
07/28	987	1,007	981	1,002	+2.04%	321,700	1190億3760万	+2.35%	27.64	2.63
07/25	984	986	977	982	-0.2%	46,300	1166億6160万	+0.41%	27.09	2.58
07/24	974	984	970	984	+1.76%	73,300	1168億9920万	+0.61%	27.14	2.58
07/23	953	972	953	967	+1.47%	73,700	1148億7960万	-1.12%	26.67	2.54
07/22	953	960	952	953	+0.21%	35,500	1132億1640万	-2.66%	26.29	2.5
07/18	970	973	951	951	-2.46%	56,900	1129億7880万	-2.96%	26.23	2.49
07/17	972	976	971	975	-0.1%	21,900	1158億3000万	-0.61%	26.89	2.56
07/16	972	981	970	976	0%	42,100	1159億4880万	-0.51%	26.92	2.56
07/15	985	985	973	976	-0.91%	41,900	1159億4880万	-0.51%	26.92	2.56
07/14	979	985	974	985	+0.61%	51,400	1170億1800万	+0.41%	27.17	2.58
07/11	977	983	977	979	+0.41%	33,600	1163億520万	-0.1%	27	2.57
07/10	981	981	969	975	-0.31%	44,600	1158億3000万	-0.51%	26.89	2.56
07/09	969	981	967	978	+0.31%	73,600	1161億8640万	0%	26.98	2.57
07/08	970	977	969	975	+0.52%	27,100	1158億3000万	-0.2%	26.89	2.56
07/07	974	978	968	970	-0.1%	23,500	1152億3600万	-0.72%	26.75	2.54
07/04	975	975	966	971	-0.72%	47,800	1153億5480万	-0.51%	26.78	2.55
07/03	990	992	975	978	-1.31%	68,900	1161億8640万	+0.31%	26.98	2.57
07/02	983	992	980	991	+0.81%	79,600	1177億3080万	+1.75%	27.33	2.6
07/01	974	984	970	983	+0.92%	41,900	1167億8040万	+1.13%	27.11	2.58
06/30	994	996	973	974	-2.01%	141,800	1157億1120万	+0.31%	26.87	2.52
06/27	989	997	986	994	+0.91%	83,300	1180億8720万	+2.47%	27.42	2.57
06/26	989	999	981	985	-0.51%	120,700	1170億1800万	+1.86%	27.17	2.55
06/25	989	993	978	990	+0.51%	149,300	1176億1200万	+2.59%	27.31	2.56
06/24	988	991	981	985	-0.3%	38,200	1170億1800万	+2.28%	27.17	2.55
06/23	989	993	984	988	-0.2%	52,900	1173億7440万	+2.81%	27.25	2.56
06/20	984	999	978	990	+1.12%	483,300	1176億1200万	+3.23%	27.31	2.56
06/19	986	990	977	979	-0.81%	50,200	1163億520万	+2.41%	27	2.53
06/18	978	989	975	987	+0.92%	70,000	1172億5560万	+3.46%	27.22	2.55
06/17	983	985	974	978	-0.51%	39,500	1161億8640万	+2.84%	26.98	2.53
06/16	977	984	976	983	+0.51%	57,400	1167億8040万	+3.69%	27.11	2.54
06/13	982	984	973	978	+0.1%	58,800	1161億8640万	+3.6%	26.98	2.53
06/12	984	984	961	977	-0.71%	62,000	1160億6760万	+3.83%	26.95	2.53
06/11	975	987	971	984	+0.92%	162,000	1168億9920万	+4.9%	27.14	2.55
06/10	960	975	959	975	+1.46%	127,600	1158億3000万	+4.28%	26.89	2.52
06/09	960	963	952	961	+0.1%	45,800	1141億6680万	+3.11%	26.51	2.49
06/06	949	962	948	960	+1.27%	62,500	1140億4800万	+3.23%	26.48	2.48
06/05	951	957	945	948	-0.32%	61,700	1126億2240万	+2.16%	26.15	2.45
06/04	957	961	946	951	-0.63%	60,800	1129億7880万	+2.7%	26.23	2.46
06/03	943	958	943	957	+1.48%	74,500	1136億9160万	+3.57%	26.4	2.48
06/02	953	959	937	943	-0.42%	122,500	1120億2840万	+2.28%	26.01	2.44
05/30	955	957	947	947	-0.94%	89,800	1125億360万	+2.93%	26.12	2.45
05/29	951	958	948	956	+0.74%	87,500	1135億7280万	+4.14%	26.37	2.47
05/28	948	950	945	949	+0.32%	78,900	1127億4120万	+3.6%	26.18	2.46
05/27	947	947	943	946	-0.11%	37,000	1123億8480万	+3.5%	26.09	2.45
05/26	944	949	941	947	+0.64%	77,600	1125億360万	+3.84%	26.12	2.45
05/23	939	945	939	941	+0.43%	63,200	1117億9080万	+3.41%	25.95	2.44
05/22	934	938	929	937	+0.21%	51,800	1113億1560万	+3.19%	25.84	2.42
05/21	934	935	928	935	+0.21%	58,700	1110億7800万	+3.2%	25.79	2.42
05/20	940	944	928	933	-0.64%	61,700	1108億4040万	+3.21%	25.73	2.41
05/19	910	948	910	939	+3.19%	262,300	1115億5320万	+3.99%	25.9	2.43
05/16	915	916	906	910	-0.66%	30,500	1081億800万	+1.11%	25.1	2.35
05/15	913	923	913	916	+0.33%	192,900	1088億2080万	+1.89%	25.27	2.37
05/14	908	914	902	913	+1.22%	154,500	1084億6440万	+1.78%	25.18	2.36
05/13	903	910	899	902	0%	128,400	1071億5760万	+0.78%	24.88	2.33
05/12	901	904	899	902	+0.11%	34,000	1071億5760万	+0.89%	24.88	2.33
05/09	901	904	897	901	0%	37,200	1070億3880万	+0.9%	24.85	2.33
05/08	904	904	899	901	-0.33%	32,600	1070億3880万	+0.9%	24.85	2.33
05/07	903	908	902	904	-0.44%	30,800	1073億9520万	+1.35%	24.93	2.34
05/02	910	910	902	908	-0.33%	26,500	1078億7040万	+1.79%	25.04	2.35
05/01	903	912	900	911	+1.11%	114,900	1082億2680万	+2.02%	25.13	2.36
04/30	901	904	896	901	0%	67,600	1070億3880万	+0.9%	24.85	2.33
04/28	900	904	898	901	+0.33%	26,600	1070億3880万	+0.9%	24.85	2.33
04/25	898	904	892	898	0%	49,800	1066億8240万	+0.45%	24.77	2.32
04/24	906	906	897	898	-0.55%	30,600	1066億8240万	+0.45%	24.77	2.32
04/23	902	907	899	903	+0.22%	63,800	1072億7640万	+0.89%	24.91	2.34
04/22	899	903	896	901	-0.11%	65,400	1070億3880万	+0.67%	24.85	2.33
04/21	896	904	896	902	+0.56%	55,700	1071億5760万	+0.67%	24.88	2.33
04/18	891	898	890	897	+0.34%	38,500	1065億6360万	+0.11%	24.74	2.32
04/17	892	898	889	894	-0.56%	56,300	1062億720万	-0.22%	24.66	2.31
04/16	894	899	890	899	+0.56%	69,700	1068億120万	+0.33%	24.8	2.33
04/15	894	897	888	894	+0.11%	45,700	1062億720万	-0.33%	24.66	2.31
04/14	891	897	890	893	+0.22%	37,400	1060億8840万	-0.45%	24.63	2.31
04/11	882	891	879	891	-0.45%	47,400	1058億5080万	-0.67%	24.58	2.31
04/10	884	899	878	895	+2.99%	97,600	1063億2600万	-0.33%	24.69	2.32
04/09	883	885	857	869	-2.36%	107,700	1032億3720万	-3.23%	23.97	2.25
04/08	884	894	868	890	+3.61%	182,300	1057億3200万	-1%	24.55	2.3
04/07	840	876	836	859	-1.15%	284,400	1020億4920万	-4.45%	23.69	2.22
04/04	875	875	858	869	-1.03%	158,800	1032億3720万	-3.55%	23.97	2.25
04/03	874	878	866	878	+0.11%	124,300	1043億640万	-2.77%	24.22	2.27
04/02	889	889	873	877	-0.68%	101,300	1041億8760万	-2.99%	24.19	2.27
04/01	891	894	883	883	-1.23%	126,300	1049億40万	-2.43%	24.36	2.28
03/31	900	900	890	894	-0.56%	173,200	1062億720万	-1.32%	40.92	2.33
03/28	901	906	897	899	-2.28%	185,600	1068億120万	-0.77%	41.15	2.35
03/27	912	923	912	920	+0.99%	429,400	1092億9600万	+1.43%	42.11	2.4
03/26	920	921	909	911	-0.33%	222,000	1082億2680万	+0.55%	41.7	2.38
03/25	918	928	914	914	-0.22%	186,200	1085億8320万	+0.88%	41.84	2.38
03/24	916	918	912	916	+0.11%	119,300	1088億2080万	+1.1%	41.93	2.39
03/21	911	918	911	915	+0.22%	80,300	1087億200万	+1.1%	41.88	2.39
03/19	915	917	911	913	+0.11%	44,700	1084億6440万	+0.88%	41.79	2.38
03/18	912	915	908	912	+0.22%	61,500	1083億4560万	+0.77%	41.75	2.38
03/17	909	915	907	910	+0.44%	82,400	1081億800万	+0.55%	41.66	2.37
03/14	905	907	903	906	+0.33%	32,800	1076億3280万	+0.11%	41.47	2.36
03/13	902	909	902	903	+0.11%	49,800	1072億7640万	-0.22%	41.33	2.36
03/12	902	907	901	902	+0.11%	47,900	1071億5760万	-0.33%	41.29	2.35
03/11	902	904	899	901	+0.11%	69,100	1070億3880万	-0.44%	41.24	2.35
03/10	903	904	900	900	-0.11%	87,100	1069億2000万	-0.55%	41.2	2.35
03/07	902	906	901	901	-0.44%	83,800	1070億3880万	-0.55%	41.24	2.35
03/06	899	909	899	905	+0.56%	81,800	1075億1400万	-0.22%	41.43	2.36
03/05	899	903	899	900	+0.11%	48,400	1069億2000万	-0.88%	41.2	2.35

帝国ホテル（9708）の株価チャート

2025/03/05～2025/07/29

株価推移

開示資料

決算

株式

チャート