帝国ホテル（9708）の株価チャート
2025/12/19～2026/05/22
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 |
| 05/22 | 1,023 | 1,031 | 1,005 | 1,009 | -2.23% | 90,900 | 1198億6920万 | -17.16% | 64.54 | 2.43 |
| 05/21 | 1,010 | 1,034 | 1,005 | 1,032 | +2.38% | 116,000 | 1226億160万 | -16.64% | 66.01 | 2.49 |
| 05/20 | 1,015 | 1,016 | 995 | 1,008 | -1.08% | 192,300 | 1197億5040万 | -19.81% | 64.47 | 2.43 |
| 05/19 | 1,025 | 1,052 | 1,019 | 1,019 | 0% | 175,300 | 1210億5720万 | -20.33% | 65.18 | 2.46 |
| 05/18 | 1,100 | 1,100 | 1,006 | 1,019 | -8.03% | 235,900 | 1210億5720万 | -21.62% | 65.18 | 2.46 |
| 05/15 | 1,135 | 1,140 | 1,099 | 1,108 | -0.18% | 233,500 | 1316億3040万 | -16.12% | 70.87 | 2.67 |
| 05/14 | 1,137 | 1,137 | 1,110 | 1,110 | -2.63% | 153,200 | 1318億6800万 | -17.16% | 71 | 2.68 |
| 05/13 | 1,165 | 1,180 | 1,140 | 1,140 | -2.15% | 137,400 | 1354億3200万 | -16.11% | 72.92 | 2.75 |
| 05/12 | 1,217 | 1,217 | 1,158 | 1,165 | -4.27% | 182,900 | 1384億200万 | -15.4% | 74.51 | 2.81 |
| 05/11 | 1,211 | 1,219 | 1,201 | 1,217 | -0.65% | 91,600 | 1445億7960万 | -12.7% | 77.84 | 2.93 |
| 05/08 | 1,250 | 1,253 | 1,196 | 1,225 | -3.54% | 131,000 | 1455億3000万 | -12.94% | 78.35 | 2.95 |
| 05/07 | 1,210 | 1,274 | 1,210 | 1,270 | +5.75% | 175,600 | 1508億7600万 | -10.63% | 81.23 | 3.06 |
| 05/01 | 1,196 | 1,214 | 1,189 | 1,201 | -0.17% | 74,700 | 1426億7880万 | -16.36% | 76.82 | 2.9 |
| 04/30 | 1,200 | 1,209 | 1,181 | 1,203 | -1.15% | 95,500 | 1429億1640万 | -17.15% | 76.95 | 2.9 |
| 04/28 | 1,185 | 1,217 | 1,185 | 1,217 | +2.01% | 156,400 | 1445億7960万 | -17.04% | 77.84 | 2.93 |
| 04/27 | 1,215 | 1,224 | 1,184 | 1,193 | -3.32% | 215,200 | 1417億2840万 | -19.39% | 76.31 | 2.88 |
| 04/24 | 1,272 | 1,282 | 1,231 | 1,234 | -2.83% | 126,700 | 1465億9920万 | -17.29% | 78.93 | 2.98 |
| 04/23 | 1,300 | 1,300 | 1,254 | 1,270 | -2.83% | 153,700 | 1508億7600万 | -15.5% | 81.23 | 3.06 |
| 04/22 | 1,355 | 1,367 | 1,294 | 1,307 | -3.4% | 115,100 | 1552億7160万 | -13.62% | 83.6 | 3.15 |
| 04/21 | 1,371 | 1,426 | 1,345 | 1,353 | -1.6% | 152,500 | 1607億3640万 | -11.1% | 86.54 | 3.26 |
| 04/20 | 1,415 | 1,429 | 1,370 | 1,375 | -3.31% | 118,900 | 1633億5000万 | -9.95% | 87.95 | 3.32 |
| 04/17 | 1,436 | 1,455 | 1,414 | 1,422 | -1.73% | 74,500 | 1689億3360万 | -7.12% | 90.95 | 3.43 |
| 04/16 | 1,425 | 1,478 | 1,418 | 1,447 | +1.47% | 120,000 | 1719億360万 | -5.49% | 92.55 | 3.49 |
| 04/15 | 1,481 | 1,498 | 1,418 | 1,426 | -3.58% | 195,000 | 1694億880万 | -6.92% | 91.21 | 3.44 |
| 04/14 | 1,503 | 1,510 | 1,462 | 1,479 | -1.66% | 132,400 | 1757億520万 | -3.52% | 94.6 | 3.57 |
| 04/13 | 1,521 | 1,530 | 1,502 | 1,504 | -1.12% | 72,500 | 1786億7520万 | -1.76% | 96.2 | 3.63 |
| 04/10 | 1,542 | 1,560 | 1,515 | 1,521 | -1.62% | 94,500 | 1806億9480万 | -0.52% | 97.28 | 3.67 |
| 04/09 | 1,565 | 1,576 | 1,518 | 1,546 | -0.51% | 104,300 | 1836億6480万 | +1.31% | 98.88 | 3.73 |
| 04/08 | 1,559 | 1,570 | 1,544 | 1,554 | +0.26% | 73,000 | 1846億1520万 | +2.24% | 99.4 | 3.75 |
| 04/07 | 1,551 | 1,559 | 1,532 | 1,550 | -0.64% | 89,500 | 1841億4000万 | +2.38% | 99.14 | 3.74 |
| 04/06 | 1,578 | 1,586 | 1,556 | 1,560 | -1.58% | 84,400 | 1853億2800万 | +3.24% | 99.78 | 3.76 |
| 04/03 | 1,601 | 1,616 | 1,572 | 1,585 | -1% | 104,600 | 1882億9800万 | +5.11% | 101.38 | 3.82 |
| 04/02 | 1,590 | 1,613 | 1,574 | 1,601 | +1.33% | 160,800 | 1901億9880万 | +6.59% | 102.4 | 3.86 |
| 04/01 | 1,572 | 1,593 | 1,559 | 1,580 | +1.22% | 177,300 | 1877億400万 | +5.61% | 101.06 | 3.81 |
| 03/31 | 1,575 | 1,591 | 1,545 | 1,561 | -0.89% | 146,900 | 1854億4680万 | +4.77% | 43.06 | 3.76 |
| 03/30 | 1,615 | 1,653 | 1,568 | 1,575 | -4.26% | 237,700 | 1871億1000万 | +6.13% | 43.44 | 3.8 |
| 03/27 | 1,589 | 1,671 | 1,578 | 1,645 | +3.92% | 454,100 | 1954億2600万 | +11.3% | 45.37 | 3.97 |
| 03/26 | 1,600 | 1,606 | 1,570 | 1,583 | -0.13% | 153,800 | 1880億6040万 | +7.83% | 43.66 | 3.82 |
| 03/25 | 1,560 | 1,600 | 1,560 | 1,585 | +2.92% | 118,200 | 1882億9800万 | +8.49% | 43.72 | 3.82 |
| 03/24 | 1,519 | 1,544 | 1,517 | 1,540 | +2.39% | 138,100 | 1829億5200万 | +5.99% | 42.48 | 3.71 |
| 03/23 | 1,502 | 1,513 | 1,483 | 1,504 | -0.07% | 180,600 | 1786億7520万 | +3.94% | 41.48 | 3.63 |
| 03/19 | 1,521 | 1,524 | 1,495 | 1,505 | -1.05% | 91,500 | 1787億9400万 | +4.3% | 41.51 | 3.63 |
| 03/18 | 1,538 | 1,543 | 1,511 | 1,521 | -0.46% | 83,200 | 1806億9480万 | +5.77% | 41.95 | 3.67 |
| 03/17 | 1,510 | 1,543 | 1,510 | 1,528 | +2.62% | 89,900 | 1815億2640万 | +6.7% | 42.15 | 3.68 |
| 03/16 | 1,450 | 1,503 | 1,450 | 1,489 | +2.41% | 108,600 | 1768億9320万 | +4.42% | 41.07 | 3.59 |
| 03/13 | 1,421 | 1,461 | 1,421 | 1,454 | +1.25% | 79,900 | 1727億3520万 | +2.32% | 40.1 | 3.51 |
| 03/12 | 1,458 | 1,460 | 1,428 | 1,436 | -1.51% | 67,600 | 1705億9680万 | +1.2% | 39.61 | 3.46 |
| 03/11 | 1,466 | 1,479 | 1,458 | 1,458 | -0.07% | 65,100 | 1732億1040万 | +2.82% | 40.21 | 3.52 |
| 03/10 | 1,459 | 1,489 | 1,439 | 1,459 | +2.1% | 84,700 | 1733億2920万 | +3.11% | 40.24 | 3.52 |
| 03/09 | 1,410 | 1,489 | 1,403 | 1,429 | -1.18% | 130,800 | 1697億6520万 | +1.2% | 39.42 | 3.45 |
| 03/06 | 1,439 | 1,447 | 1,427 | 1,446 | +0.07% | 76,100 | 1717億8480万 | +2.7% | 39.88 | 3.49 |
| 03/05 | 1,438 | 1,458 | 1,433 | 1,445 | +2.63% | 55,100 | 1716億6600万 | +2.85% | 39.86 | 3.48 |
| 03/04 | 1,385 | 1,419 | 1,374 | 1,408 | +0.57% | 105,300 | 1672億7040万 | +0.43% | 38.84 | 3.39 |
| 03/03 | 1,486 | 1,486 | 1,400 | 1,400 | -4.57% | 99,900 | 1663億2000万 | -0.07% | 38.62 | 3.38 |
| 03/02 | 1,451 | 1,468 | 1,418 | 1,467 | -1.94% | 130,600 | 1742億7960万 | +4.71% | 40.46 | 3.54 |
| 02/27 | 1,435 | 1,496 | 1,429 | 1,496 | +4.69% | 169,200 | 1777億2480万 | +7.01% | 41.26 | 3.61 |
| 02/26 | 1,450 | 1,459 | 1,428 | 1,429 | -1.38% | 71,400 | 1697億6520万 | +2.58% | 39.42 | 3.45 |
| 02/25 | 1,428 | 1,453 | 1,415 | 1,449 | +1.4% | 61,000 | 1721億4120万 | +4.17% | 39.97 | 3.49 |
| 02/24 | 1,415 | 1,429 | 1,401 | 1,429 | +1.28% | 43,800 | 1697億6520万 | +3.03% | 39.42 | 3.45 |
| 02/20 | 1,410 | 1,416 | 1,397 | 1,411 | -1.05% | 50,500 | 1676億2680万 | +1.88% | 38.92 | 3.4 |
| 02/19 | 1,410 | 1,432 | 1,410 | 1,426 | +1.35% | 79,600 | 1694億880万 | +3.18% | 39.33 | 3.44 |
| 02/18 | 1,398 | 1,413 | 1,388 | 1,407 | +1.08% | 41,500 | 1671億5160万 | +2.18% | 38.81 | 3.39 |
| 02/17 | 1,400 | 1,410 | 1,382 | 1,392 | -0.57% | 77,400 | 1653億6960万 | +1.46% | 38.39 | 3.36 |
| 02/16 | 1,390 | 1,400 | 1,377 | 1,400 | +0.86% | 62,000 | 1663億2000万 | +2.49% | 38.62 | 3.38 |
| 02/13 | 1,400 | 1,400 | 1,372 | 1,388 | -0.86% | 83,600 | 1648億9440万 | +1.98% | 38.28 | 3.35 |
| 02/12 | 1,383 | 1,405 | 1,374 | 1,400 | +1.23% | 141,900 | 1663億2000万 | +3.32% | 38.62 | 3.38 |
| 02/10 | 1,371 | 1,391 | 1,368 | 1,383 | +0.88% | 68,000 | 1643億40万 | +2.52% | 38.15 | 3.33 |
| 02/09 | 1,388 | 1,394 | 1,370 | 1,371 | +0.29% | 42,300 | 1628億7480万 | +2.08% | 37.82 | 3.31 |
| 02/06 | 1,385 | 1,393 | 1,353 | 1,367 | -1.3% | 77,700 | 1623億9960万 | +2.24% | 37.7 | 3.3 |
| 02/05 | 1,391 | 1,401 | 1,381 | 1,385 | -1.07% | 60,300 | 1645億3800万 | +4.14% | 38.2 | 3.34 |
| 02/04 | 1,399 | 1,411 | 1,381 | 1,400 | -0.14% | 96,700 | 1663億2000万 | +5.74% | 38.62 | 3.38 |
| 02/03 | 1,389 | 1,421 | 1,389 | 1,402 | +1.67% | 112,300 | 1665億5760万 | +6.53% | 38.67 | 3.38 |
| 02/02 | 1,387 | 1,397 | 1,350 | 1,379 | -1.01% | 115,400 | 1638億2520万 | +5.35% | 38.04 | 3.32 |
| 01/30 | 1,336 | 1,405 | 1,326 | 1,393 | +4.27% | 157,400 | 1654億8840万 | +6.99% | 38.42 | 3.36 |
| 01/29 | 1,351 | 1,351 | 1,324 | 1,336 | -1.47% | 77,300 | 1587億1680万 | +3.17% | 36.85 | 3.22 |
| 01/28 | 1,372 | 1,372 | 1,335 | 1,356 | -0.88% | 88,000 | 1610億9280万 | +5.03% | 37.4 | 3.27 |
| 01/27 | 1,384 | 1,384 | 1,366 | 1,368 | -1.16% | 70,300 | 1625億1840万 | +6.46% | 37.73 | 3.3 |
| 01/26 | 1,394 | 1,398 | 1,381 | 1,384 | -1.07% | 58,800 | 1644億1920万 | +8.21% | 38.17 | 3.34 |
| 01/23 | 1,401 | 1,412 | 1,380 | 1,399 | +0.21% | 85,500 | 1662億120万 | +9.9% | 38.59 | 3.37 |
| 01/22 | 1,380 | 1,404 | 1,376 | 1,396 | +1.97% | 61,100 | 1658億4480万 | +10.36% | 38.5 | 3.37 |
| 01/21 | 1,370 | 1,375 | 1,352 | 1,369 | -0.44% | 94,200 | 1626億3720万 | +8.82% | 37.76 | 3.3 |
| 01/20 | 1,375 | 1,376 | 1,359 | 1,375 | +0.51% | 73,000 | 1633億5000万 | +9.91% | 37.93 | 3.32 |
| 01/19 | 1,375 | 1,383 | 1,364 | 1,368 | +0.51% | 81,600 | 1625億1840万 | +10.06% | 37.73 | 3.3 |
| 01/16 | 1,345 | 1,367 | 1,337 | 1,361 | +1.19% | 92,600 | 1616億8680万 | +10.11% | 37.54 | 3.28 |
| 01/15 | 1,295 | 1,345 | 1,288 | 1,345 | +3.86% | 139,800 | 1597億8600万 | +9.53% | 37.1 | 3.24 |
| 01/14 | 1,285 | 1,295 | 1,278 | 1,295 | +0.78% | 65,000 | 1538億4600万 | +5.97% | 35.72 | 3.12 |
| 01/13 | 1,275 | 1,288 | 1,271 | 1,285 | +2.31% | 95,100 | 1526億5800万 | +5.67% | 35.44 | 3.1 |
| 01/09 | 1,256 | 1,265 | 1,250 | 1,256 | +0.16% | 32,900 | 1492億1280万 | +3.63% | 34.64 | 3.03 |
| 01/08 | 1,242 | 1,259 | 1,242 | 1,254 | +1.21% | 42,700 | 1489億7520万 | +3.89% | 34.59 | 3.02 |
| 01/07 | 1,263 | 1,271 | 1,236 | 1,239 | -2.13% | 90,100 | 1471億9320万 | +2.99% | 34.17 | 2.99 |
| 01/06 | 1,236 | 1,273 | 1,234 | 1,266 | +2.43% | 119,400 | 1504億80万 | +5.59% | 34.92 | 3.05 |
| 01/05 | 1,218 | 1,236 | 1,218 | 1,236 | +2.66% | 90,800 | 1468億3680万 | +3.6% | 34.09 | 2.98 |
| 2025 |
| 12/30 | 1,205 | 1,212 | 1,197 | 1,204 | -0.33% | 83,300 | 1430億3520万 | +1.35% | 33.21 | 3.01 |
| 12/29 | 1,233 | 1,233 | 1,200 | 1,208 | -1.23% | 72,100 | 1435億1040万 | +1.94% | 33.32 | 3.02 |
| 12/26 | 1,215 | 1,227 | 1,212 | 1,223 | +1.07% | 48,500 | 1452億9240万 | +3.64% | 33.73 | 3.06 |
| 12/25 | 1,216 | 1,217 | 1,207 | 1,210 | -0.25% | 40,400 | 1437億4800万 | +2.98% | 33.37 | 3.03 |
| 12/24 | 1,225 | 1,226 | 1,194 | 1,213 | -0.82% | 86,300 | 1441億440万 | +3.59% | 33.46 | 3.04 |
| 12/23 | 1,211 | 1,223 | 1,211 | 1,223 | +1.16% | 75,800 | 1452億9240万 | +4.89% | 33.73 | 3.06 |
| 12/22 | 1,239 | 1,246 | 1,203 | 1,209 | -1.39% | 114,000 | 1436億2920万 | +4.13% | 33.35 | 3.03 |
| 12/19 | 1,224 | 1,228 | 1,215 | 1,226 | +0.82% | 63,100 | 1456億4880万 | +5.96% | 33.82 | 3.07 |
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。
