帝国ホテル（9708）の株価チャート
2025/10/03～2026/03/04
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 |
| 03/04 | 1,385 | 1,419 | 1,374 | 1,408 | +0.57% | 105,300 | 1672億7040万 | +0.43% | 81.27 | 3.53 |
| 03/03 | 1,486 | 1,486 | 1,400 | 1,400 | -4.57% | 99,900 | 1663億2000万 | -0.07% | 80.81 | 3.51 |
| 03/02 | 1,451 | 1,468 | 1,418 | 1,467 | -1.94% | 130,600 | 1742億7960万 | +4.71% | 84.68 | 3.67 |
| 02/27 | 1,435 | 1,496 | 1,429 | 1,496 | +4.69% | 169,200 | 1777億2480万 | +7.01% | 86.35 | 3.75 |
| 02/26 | 1,450 | 1,459 | 1,428 | 1,429 | -1.38% | 71,400 | 1697億6520万 | +2.58% | 82.48 | 3.58 |
| 02/25 | 1,428 | 1,453 | 1,415 | 1,449 | +1.4% | 61,000 | 1721億4120万 | +4.17% | 83.64 | 3.63 |
| 02/24 | 1,415 | 1,429 | 1,401 | 1,429 | +1.28% | 43,800 | 1697億6520万 | +3.03% | 82.48 | 3.58 |
| 02/20 | 1,410 | 1,416 | 1,397 | 1,411 | -1.05% | 50,500 | 1676億2680万 | +1.88% | 81.44 | 3.53 |
| 02/19 | 1,410 | 1,432 | 1,410 | 1,426 | +1.35% | 79,600 | 1694億880万 | +3.18% | 82.31 | 3.57 |
| 02/18 | 1,398 | 1,413 | 1,388 | 1,407 | +1.08% | 41,500 | 1671億5160万 | +2.18% | 81.21 | 3.52 |
| 02/17 | 1,400 | 1,410 | 1,382 | 1,392 | -0.57% | 77,400 | 1653億6960万 | +1.46% | 80.35 | 3.49 |
| 02/16 | 1,390 | 1,400 | 1,377 | 1,400 | +0.86% | 62,000 | 1663億2000万 | +2.49% | 80.81 | 3.51 |
| 02/13 | 1,400 | 1,400 | 1,372 | 1,388 | -0.86% | 83,600 | 1648億9440万 | +1.98% | 80.12 | 3.48 |
| 02/12 | 1,383 | 1,405 | 1,374 | 1,400 | +1.23% | 141,900 | 1663億2000万 | +3.32% | 80.81 | 3.51 |
| 02/10 | 1,371 | 1,391 | 1,368 | 1,383 | +0.88% | 68,000 | 1643億40万 | +2.52% | 79.83 | 3.46 |
| 02/09 | 1,388 | 1,394 | 1,370 | 1,371 | +0.29% | 42,300 | 1628億7480万 | +2.08% | 79.14 | 3.43 |
| 02/06 | 1,385 | 1,393 | 1,353 | 1,367 | -1.3% | 77,700 | 1623億9960万 | +2.24% | 78.9 | 3.42 |
| 02/05 | 1,391 | 1,401 | 1,381 | 1,385 | -1.07% | 60,300 | 1645億3800万 | +4.14% | 79.94 | 3.47 |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
