帝国ホテル（9708）の株価チャート

2026/02/04

2025/09/05～2026/02/04

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
2026
02/04	1,399	1,411	1,381	1,400	-0.14%	96,700	1663億2000万	+5.74%	80.81	3.51
02/03	1,389	1,421	1,389	1,402	+1.67%	112,300	1665億5760万	+6.53%	80.92	3.51
02/02	1,387	1,397	1,350	1,379	-1.01%	115,400	1638億2520万	+5.35%	79.6	3.45
01/30	1,336	1,405	1,326	1,393	+4.27%	157,400	1654億8840万	+6.99%	80.41	3.49
01/29	1,351	1,351	1,324	1,336	-1.47%	77,300	1587億1680万	+3.17%	77.12	3.35
01/28	1,372	1,372	1,335	1,356	-0.88%	88,000	1610億9280万	+5.03%	78.27	3.4
01/27	1,384	1,384	1,366	1,368	-1.16%	70,300	1625億1840万	+6.46%	78.96	3.43
01/26	1,394	1,398	1,381	1,384	-1.07%	58,800	1644億1920万	+8.21%	79.89	3.47
01/23	1,401	1,412	1,380	1,399	+0.21%	85,500	1662億120万	+9.9%	80.75	3.5
01/22	1,380	1,404	1,376	1,396	+1.97%	61,100	1658億4480万	+10.36%	80.58	3.5
01/21	1,370	1,375	1,352	1,369	-0.44%	94,200	1626億3720万	+8.82%	79.02	3.43
01/20	1,375	1,376	1,359	1,375	+0.51%	73,000	1633億5000万	+9.91%	79.37	3.44
01/19	1,375	1,383	1,364	1,368	+0.51%	81,600	1625億1840万	+10.06%	78.96	3.43
01/16	1,345	1,367	1,337	1,361	+1.19%	92,600	1616億8680万	+10.11%	78.56	3.41
01/15	1,295	1,345	1,288	1,345	+3.86%	139,800	1597億8600万	+9.53%	77.63	3.37
01/14	1,285	1,295	1,278	1,295	+0.78%	65,000	1538億4600万	+5.97%	74.75	3.24
01/13	1,275	1,288	1,271	1,285	+2.31%	95,100	1526億5800万	+5.67%	74.17	3.22
01/09	1,256	1,265	1,250	1,256	+0.16%	32,900	1492億1280万	+3.63%	72.5	3.14
01/08	1,242	1,259	1,242	1,254	+1.21%	42,700	1489億7520万	+3.89%	72.38	3.14
01/07	1,263	1,271	1,236	1,239	-2.13%	90,100	1471億9320万	+2.99%	71.52	3.1
01/06	1,236	1,273	1,234	1,266	+2.43%	119,400	1504億80万	+5.59%	73.07	3.17
01/05	1,218	1,236	1,218	1,236	+2.66%	90,800	1468億3680万	+3.6%	71.34	3.09
2025
12/30	1,205	1,212	1,197	1,204	-0.33%	83,300	1430億3520万	+1.35%	69.5	3.01
12/29	1,233	1,233	1,200	1,208	-1.23%	72,100	1435億1040万	+1.94%	69.73	3.02
12/26	1,215	1,227	1,212	1,223	+1.07%	48,500	1452億9240万	+3.64%	70.59	3.06
12/25	1,216	1,217	1,207	1,210	-0.25%	40,400	1437億4800万	+2.98%	69.84	3.03
12/24	1,225	1,226	1,194	1,213	-0.82%	86,300	1441億440万	+3.59%	70.02	3.04
12/23	1,211	1,223	1,211	1,223	+1.16%	75,800	1452億9240万	+4.89%	70.59	3.06
12/22	1,239	1,246	1,203	1,209	-1.39%	114,000	1436億2920万	+4.13%	69.78	3.03
12/19	1,224	1,228	1,215	1,226	+0.82%	63,100	1456億4880万	+5.96%	70.77	3.07
12/18	1,226	1,230	1,210	1,216	-0.49%	73,100	1444億6080万	+5.56%	70.19	3.04
12/17	1,223	1,245	1,220	1,222	+0.58%	122,300	1451億7360万	+6.54%	70.54	3.06
12/16	1,220	1,221	1,210	1,215	-0.08%	45,500	1443億4200万	+6.39%	70.13	3.04
12/15	1,209	1,222	1,208	1,216	+1%	83,400	1444億6080万	+6.85%	70.19	3.04
12/12	1,193	1,206	1,192	1,204	+0.84%	73,600	1430億3520万	+6.27%	69.5	3.01
12/11	1,198	1,199	1,183	1,194	+0.25%	62,800	1418億4720万	+5.76%	68.92	2.99
12/10	1,179	1,192	1,179	1,191	+0.93%	49,500	1414億9080万	+5.87%	68.75	2.98
12/09	1,200	1,200	1,180	1,180	+0.43%	130,800	1401億8400万	+5.17%	68.11	2.95
12/08	1,179	1,184	1,171	1,175	-0.25%	70,300	1395億9000万	+5%	67.82	2.94
12/05	1,171	1,178	1,165	1,178	+0.77%	69,500	1399億4640万	+5.56%	68	2.95
12/04	1,170	1,171	1,153	1,169	+0.69%	83,400	1388億7720万	+5.13%	67.48	2.93
12/03	1,165	1,170	1,152	1,161	+1.04%	126,300	1379億2680万	+4.69%	67.01	2.91
12/02	1,137	1,161	1,137	1,149	+1.06%	122,800	1365億120万	+3.7%	66.32	2.88
12/01	1,143	1,145	1,129	1,137	-0.09%	35,300	1350億7560万	+2.8%	65.63	2.85
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

帝国ホテル（9708）の株価チャート

2025/09/05～2026/02/04

株価推移

開示資料

決算

株式

チャート