帝国ホテル（9708）の株価チャート

2025/11/28

2025/07/03～2025/11/28

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
11/28	1,127	1,140	1,127	1,138	+0.98%	73,500	1351億9440万	+3.08%	65.69	2.85
11/27	1,124	1,135	1,115	1,127	+0.63%	55,900	1338億8760万	+2.45%	65.05	2.82
11/26	1,111	1,120	1,110	1,120	+0.81%	68,200	1330億5600万	+2%	64.65	2.8
11/25	1,110	1,125	1,103	1,111	+1%	81,300	1319億8680万	+1.46%	64.13	2.78
11/21	1,100	1,113	1,097	1,100	+0.36%	222,600	1306億8000万	+0.64%	63.49	2.75
11/20	1,102	1,107	1,091	1,096	-0.09%	89,700	1302億480万	+0.46%	63.26	2.74
11/19	1,094	1,100	1,093	1,097	+0.27%	60,200	1303億2360万	+0.73%	63.32	2.75
11/18	1,095	1,097	1,090	1,094	-0.45%	36,400	1299億6720万	+0.64%	63.15	2.74
11/17	1,102	1,106	1,090	1,099	-0.18%	61,500	1305億6120万	+1.2%	63.44	2.75
11/14	1,100	1,108	1,100	1,101	+0.09%	32,300	1307億9880万	+1.57%	63.55	2.76
11/13	1,101	1,106	1,100	1,100	0%	32,400	1306億8000万	+1.66%	63.49	2.75
11/12	1,105	1,110	1,100	1,100	-0.45%	69,500	1306億8000万	+1.85%	63.49	2.75
11/11	1,100	1,110	1,099	1,105	+0.45%	42,700	1312億7400万	+2.6%	63.78	2.77
11/10	1,100	1,113	1,094	1,100	+0.09%	77,100	1306億8000万	+2.42%	63.49	2.75
11/07	1,095	1,105	1,092	1,099	+0.18%	56,400	1305億6120万	+2.71%	63.44	2.75
11/06	1,110	1,120	1,097	1,097	-1.17%	86,700	1303億2360万	+2.81%	63.32	2.75
11/05	1,101	1,116	1,087	1,110	+0.73%	127,600	1318億6800万	+4.42%	64.07	2.78
11/04	1,102	1,109	1,089	1,102	0%	125,600	1309億1760万	+3.96%	63.61	2.76
10/31	1,100	1,110	1,099	1,102	+0.18%	88,400	1309億1760万	+4.26%	63.61	2.76
10/30	1,088	1,116	1,088	1,100	+1.1%	88,500	1306億8000万	+4.46%	63.49	2.75
10/29	1,102	1,107	1,086	1,088	-1.09%	57,800	1292億5440万	+3.72%	62.8	2.72
10/28	1,124	1,129	1,098	1,100	-2.14%	91,500	1306億8000万	+5.16%	63.49	2.75
10/27	1,115	1,137	1,104	1,124	+0.81%	167,300	1335億3120万	+7.87%	64.88	2.81
10/24	1,100	1,129	1,092	1,115	+4.11%	301,800	1324億6200万	+7.52%	64.36	2.79
10/23	1,056	1,071	1,056	1,071	+1.9%	110,600	1272億3480万	+3.68%	61.82	2.68
10/22	1,060	1,065	1,050	1,051	-0.85%	42,200	1248億5880万	+2.04%	60.66	2.63
10/21	1,053	1,061	1,049	1,060	+0.28%	43,600	1259億2800万	+3.21%	61.18	2.65
10/20	1,050	1,057	1,047	1,057	+0.76%	26,900	1255億7160万	+3.22%	61.01	2.65
10/17	1,049	1,053	1,042	1,049	-0.1%	43,600	1246億2120万	+2.74%	60.55	2.63
10/16	1,054	1,054	1,039	1,050	-0.57%	68,300	1247億4000万	+3.04%	60.61	2.63
10/15	1,058	1,060	1,053	1,056	+0.38%	26,500	1254億5280万	+3.94%	60.95	2.64
10/14	1,046	1,059	1,046	1,052	-0.19%	55,500	1249億7760万	+3.75%	60.72	2.63
10/10	1,076	1,078	1,053	1,054	-0.94%	91,100	1252億1520万	+4.15%	60.84	2.64
10/09	1,057	1,073	1,051	1,064	+1.04%	162,000	1264億320万	+5.35%	61.42	2.66
10/08	1,050	1,057	1,044	1,053	+0.86%	139,200	1250億9640万	+4.57%	60.78	2.64
10/07	1,033	1,061	1,032	1,044	+1.16%	181,700	1240億2720万	+3.88%	60.26	2.61
10/06	1,014	1,037	1,013	1,032	+2.18%	152,500	1226億160万	+2.89%	59.57	2.58
10/03	1,006	1,014	1,006	1,010	-0.1%	51,900	1199億8800万	+0.8%	58.3	2.53
10/02	1,014	1,019	1,006	1,011	0%	44,800	1201億680万	+0.9%	58.36	2.53
10/01	1,019	1,019	1,000	1,011	-0.39%	81,100	1201億680万	+0.9%	58.36	2.53
09/30	1,025	1,028	1,010	1,015	-0.98%	63,200	1205億8200万	+1.4%	58.59	2.66
09/29	1,018	1,034	1,016	1,025	+0.49%	143,500	1217億7000万	+2.4%	59.16	2.69
09/26	1,011	1,050	1,010	1,020	+0.89%	414,900	1211億7600万	+2%	58.88	2.68
09/25	1,005	1,014	1,003	1,011	+0.6%	105,700	1201億680万	+1.2%	58.36	2.65
09/24	1,008	1,012	1,004	1,005	0%	64,600	1193億9400万	+0.6%	58.01	2.64
09/22	1,006	1,013	1,003	1,005	-0.59%	47,600	1193億9400万	+0.6%	58.01	2.64
09/19	1,004	1,013	997	1,011	+0.7%	160,700	1201億680万	+1.3%	58.36	2.65
09/18	998	1,007	997	1,004	+1.01%	83,100	1192億7520万	+0.6%	57.95	2.63
09/17	994	1,000	992	994	-0.1%	50,800	1180億8720万	-0.4%	57.37	2.61
09/16	991	995	985	995	+0.91%	39,400	1182億600万	-0.3%	57.43	2.61
09/12	983	990	983	986	+0.31%	33,100	1171億3680万	-1.2%	56.91	2.59
09/11	988	989	983	983	-0.3%	28,900	1167億8040万	-1.6%	56.74	2.58
09/10	987	989	980	986	-0.6%	48,500	1171億3680万	-1.4%	56.91	2.59
09/09	987	994	986	992	+0.61%	64,500	1178億4960万	-0.8%	57.26	2.6
09/08	1,009	1,009	986	986	-0.9%	88,100	1171億3680万	-1.4%	56.91	2.59
09/05	1,003	1,003	993	995	-0.3%	32,700	1182億600万	-0.5%	57.43	2.61
09/04	1,001	1,003	995	998	-0.4%	44,800	1185億6240万	-0.2%	57.61	2.62
09/03	1,009	1,014	998	1,002	+0.4%	67,800	1190億3760万	+0.2%	57.84	2.63
09/02	998	1,001	997	998	0%	16,900	1185億6240万	-0.1%	57.61	2.62
09/01	1,005	1,007	996	998	-0.7%	55,000	1185億6240万	-0.1%	57.61	2.62
08/29	1,015	1,015	1,005	1,005	-0.99%	40,200	1193億9400万	+0.6%	58.01	2.64
08/28	1,010	1,015	1,004	1,015	+0.59%	152,100	1205億8200万	+1.7%	58.59	2.66
08/27	998	1,012	996	1,009	+1.31%	175,500	1198億6920万	+1.31%	58.24	2.65
08/26	1,002	1,002	993	996	-0.6%	50,600	1183億2480万	+0.2%	57.49	2.61
08/25	1,002	1,005	999	1,002	+0.3%	69,500	1190億3760万	+1.01%	57.84	2.63
08/22	1,004	1,004	998	999	-0.5%	38,000	1186億8120万	+0.81%	57.66	2.62
08/21	999	1,005	998	1,004	+0.1%	59,100	1192億7520万	+1.41%	57.95	2.63
08/20	1,003	1,005	996	1,003	-0.2%	43,200	1191億5640万	+1.42%	57.89	2.63
08/19	996	1,007	996	1,005	+0.9%	81,800	1193億9400万	+1.72%	58.01	2.64
08/18	998	1,000	996	996	0%	34,500	1183億2480万	+0.91%	57.49	2.61
08/15	1,000	1,002	994	996	-0.9%	45,400	1183億2480万	+1.01%	57.49	2.61
08/14	995	1,008	995	1,005	+0.7%	135,000	1193億9400万	+2.03%	58.01	2.64
08/13	996	1,000	980	998	0%	117,300	1185億6240万	+1.42%	57.61	2.62
08/12	1,000	1,003	994	998	-0.2%	39,700	1185億6240万	+1.53%	57.61	2.62
08/08	999	1,006	996	1,000	-0.4%	50,200	1188億	+1.83%	57.72	2.62
08/07	999	1,004	999	1,004	-0.1%	22,400	1192億7520万	+2.34%	57.95	2.63
08/06	996	1,008	991	1,005	+0.4%	81,600	1193億9400万	+2.45%	58.01	2.64
08/05	991	1,008	989	1,001	+1.11%	108,300	1189億1880万	+2.14%	57.78	2.63
08/04	986	992	981	990	+0.41%	14,200	1176億1200万	+1.12%	57.14	2.6
08/01	987	994	980	986	-0.1%	57,400	1171億3680万	+0.72%	56.91	2.59
07/31	995	995	987	987	-0.3%	35,300	1172億5560万	+0.82%	56.97	2.59
07/30	986	998	985	990	+0.1%	40,300	1176億1200万	+1.12%	57.14	2.6
07/29	1,000	1,002	985	989	-1.3%	83,500	1174億9320万	+1.02%	57.09	2.59
07/28	987	1,007	981	1,002	+2.04%	321,700	1190億3760万	+2.35%	57.84	2.63
07/25	984	986	977	982	-0.2%	46,300	1166億6160万	+0.41%	56.68	2.58
07/24	974	984	970	984	+1.76%	73,300	1168億9920万	+0.61%	56.8	2.58
07/23	953	972	953	967	+1.47%	73,700	1148億7960万	-1.12%	55.82	2.54
07/22	953	960	952	953	+0.21%	35,500	1132億1640万	-2.66%	55.01	2.5
07/18	970	973	951	951	-2.46%	56,900	1129億7880万	-2.96%	54.89	2.49
07/17	972	976	971	975	-0.1%	21,900	1158億3000万	-0.61%	56.28	2.56
07/16	972	981	970	976	0%	42,100	1159億4880万	-0.51%	56.34	2.56
07/15	985	985	973	976	-0.91%	41,900	1159億4880万	-0.51%	56.34	2.56
07/14	979	985	974	985	+0.61%	51,400	1170億1800万	+0.41%	56.86	2.58
07/11	977	983	977	979	+0.41%	33,600	1163億520万	-0.1%	56.51	2.57
07/10	981	981	969	975	-0.31%	44,600	1158億3000万	-0.51%	56.28	2.56
07/09	969	981	967	978	+0.31%	73,600	1161億8640万	0%	56.45	2.57
07/08	970	977	969	975	+0.52%	27,100	1158億3000万	-0.2%	56.28	2.56
07/07	974	978	968	970	-0.1%	23,500	1152億3600万	-0.72%	55.99	2.54
07/04	975	975	966	971	-0.72%	47,800	1153億5480万	-0.51%	56.05	2.55
07/03	990	992	975	978	-1.31%	68,900	1161億8640万	+0.31%	56.45	2.57

帝国ホテル（9708）の株価チャート

2025/07/03～2025/11/28

株価推移

開示資料

決算

株式

チャート