帝国ホテル（9708）の時価総額の推移
2013/06/14～2013/11/07
株価＆時価総額の推移
| 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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2013 |
| 11/07 | 1,202 | 1,209 | 1,195 | 1,200 | -0.17% | 23,000 | 1425億6000万 | -0.33% | 61.53 | 3.02 |
| 11/06 | 1,223 | 1,223 | 1,195 | 1,202 | +0.25% | 20,200 | 1427億9760万 | -0.41% | 61.63 | 3.03 |
| 11/05 | 1,199 | 1,213 | 1,195 | 1,199 | -0.12% | 61,400 | 1424億4120万 | -0.99% | 61.48 | 3.02 |
| 11/01 | 1,208 | 1,215 | 1,199 | 1,201 | -0.17% | 21,200 | 1426億1940万 | -1.27% | 61.55 | 3.02 |
| 10/31 | 1,210 | 1,213 | 1,202 | 1,203 | -1.27% | 35,800 | 1428億5700万 | -1.27% | 61.66 | 3.03 |
| 10/30 | 1,210 | 1,231 | 1,210 | 1,218 | -0.16% | 33,800 | 1446億9840万 | -0.16% | 62.45 | 3.07 |
| 10/29 | 1,229 | 1,238 | 1,204 | 1,220 | -0.57% | 37,000 | 1449億3600万 | -0.16% | 62.55 | 3.07 |
| 10/28 | 1,226 | 1,233 | 1,200 | 1,227 | -0.24% | 66,200 | 1457億6760万 | +0.41% | 62.91 | 3.09 |
| 10/25 | 1,245 | 1,250 | 1,218 | 1,230 | -1.6% | 65,400 | 1461億2400万 | +0.74% | 63.07 | 3.1 |
| 10/24 | 1,220 | 1,250 | 1,220 | 1,250 | +2.67% | 49,000 | 1485億 | +2.54% | 64.09 | 3.15 |
| 10/23 | 1,225 | 1,228 | 1,215 | 1,218 | -0.73% | 26,800 | 1446億3900万 | -0.12% | 62.43 | 3.07 |
| 10/22 | 1,225 | 1,230 | 1,221 | 1,227 | -0.28% | 17,400 | 1457億820万 | +0.12% | 62.89 | 3.09 |
| 10/21 | 1,220 | 1,236 | 1,220 | 1,230 | +0.24% | 32,800 | 1461億2400万 | 0% | 63.07 | 3.1 |
| 10/18 | 1,237 | 1,237 | 1,213 | 1,227 | +0.9% | 46,000 | 1457億6760万 | -1.05% | 62.91 | 3.09 |
| 10/17 | 1,210 | 1,216 | 1,205 | 1,216 | +4.15% | 65,200 | 1444億6080万 | -2.01% | 62.35 | 3.06 |
| 10/16 | 1,184 | 1,194 | 1,150 | 1,168 | -2.34% | 45,000 | 1386億9900万 | -5.54% | 59.86 | 2.94 |
| 10/15 | 1,213 | 1,220 | 1,175 | 1,196 | -1.36% | 33,200 | 1420億2540万 | -2.49% | 61.3 | 3.01 |
| 10/11 | 1,240 | 1,240 | 1,212 | 1,212 | +0.66% | 33,000 | 1439億8560万 | -0.41% | 62.14 | 3.05 |
| 10/10 | 1,200 | 1,214 | 1,185 | 1,204 | +2.51% | 34,800 | 1430億3520万 | -0.33% | 61.73 | 3.03 |
| 10/09 | 1,157 | 1,197 | 1,146 | 1,175 | +1.56% | 44,400 | 1395億3060万 | -1.8% | 60.22 | 2.96 |
| 10/08 | 1,125 | 1,173 | 1,117 | 1,157 | +3.03% | 47,800 | 1373億9220万 | -2.32% | 59.3 | 2.91 |
| 10/07 | 1,129 | 1,149 | 1,123 | 1,123 | -3.85% | 51,800 | 1333億5300万 | -4.14% | 57.56 | 2.83 |
| 10/04 | 1,112 | 1,174 | 1,112 | 1,168 | -3.67% | 101,200 | 1386億9900万 | +0.73% | 59.86 | 2.94 |
| 10/03 | 1,229 | 1,230 | 1,200 | 1,212 | -1.54% | 61,800 | 1439億8560万 | +5.76% | 62.14 | 3.05 |
| 10/02 | 1,276 | 1,290 | 1,225 | 1,231 | -3.3% | 98,800 | 1462億4280万 | +8.84% | 63.12 | 3.1 |
| 10/01 | 1,320 | 1,320 | 1,255 | 1,273 | -2.45% | 68,800 | 1512億3240万 | +13.97% | 65.27 | 3.21 |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,305 | 1,323 | 1,300 | 1,305 | +0.04% | 101,600 | 1550億3400万 | +18.53% | 66.91 | 3.29 |
| 09/27 | 1,270 | 1,315 | 1,270 | 1,305 | +2.92% | 110,800 | 1549億7460万 | +20.45% | 66.89 | 3.29 |
| 09/26 | 1,240 | 1,270 | 1,235 | 1,268 | +1.81% | 70,800 | 1505億7900万 | +18.9% | 65.07 | 3.2 |
| 09/25 | 1,270 | 1,270 | 1,238 | 1,245 | -2.16% | 107,800 | 1479億600万 | +18.57% | 63.92 | 3.14 |
| 09/24 | 1,219 | 1,273 | 1,200 | 1,273 | +4.52% | 132,600 | 1511億7300万 | +22.83% | 65.33 | 3.21 |
| 09/20 | 1,185 | 1,223 | 1,178 | 1,218 | +1.67% | 105,400 | 1446億3900万 | +19.36% | 62.51 | 3.07 |
| 09/19 | 1,181 | 1,238 | 1,181 | 1,198 | +1.7% | 148,400 | 1422億6300万 | +19.04% | 61.48 | 3.02 |
| 09/18 | 1,244 | 1,244 | 1,166 | 1,178 | -6.36% | 244,200 | 1398億8700万 | +18.46% | 60.45 | 2.97 |
| 09/17 | 1,293 | 1,300 | 1,225 | 1,258 | -7.71% | 266,800 | 1493億9100万 | +27.92% | 64.56 | 3.17 |
| 09/13 | 1,350 | 1,390 | 1,310 | 1,363 | +0.93% | 252,800 | 1618億6500万 | +40.75% | 69.95 | 3.44 |
| 09/12 | 1,475 | 1,485 | 1,300 | 1,350 | -8.47% | 645,600 | 1603億8000万 | +42.26% | 69.31 | 3.41 |
| 09/11 | 1,515 | 1,515 | 1,365 | 1,475 | +16.6% | 1,112,200 | 1752億3000万 | +58.6% | 75.73 | 3.72 |
| 09/10 | 1,140 | 1,265 | 1,128 | 1,265 | +16.19% | 1,015,400 | 1502億8200万 | +39.47% | 64.94 | 3.19 |
| 09/09 | 1,089 | 1,089 | 1,089 | 1,089 | +19.15% | 86,400 | 1293億4350万 | +22.06% | 55.9 | 2.75 |
| 09/06 | 975 | 975 | 894 | 914 | -6.28% | 143,000 | 1085億5350万 | +3.25% | 46.91 | 2.3 |
| 09/05 | 1,000 | 1,013 | 915 | 975 | 0% | 175,600 | 1158億3000万 | +10.29% | 50.06 | 2.46 |
| 09/04 | 929 | 975 | 918 | 975 | +7% | 119,600 | 1158億3000万 | +10.8% | 50.06 | 2.46 |
| 09/03 | 913 | 936 | 900 | 911 | +2.82% | 95,600 | 1082億5650万 | +4.02% | 46.78 | 2.3 |
| 09/02 | 839 | 900 | 839 | 886 | +6.94% | 91,000 | 1052億8650万 | +1.05% | 45.5 | 2.24 |
| 08/30 | 844 | 845 | 829 | 829 | +0.15% | 20,200 | 984億5550万 | -5.61% | 42.55 | 2.09 |
| 08/29 | 825 | 849 | 824 | 828 | 0% | 22,800 | 983億700万 | -6.07% | 42.48 | 2.09 |
| 08/28 | 850 | 854 | 825 | 828 | -2.93% | 22,000 | 983億700万 | -6.5% | 42.48 | 2.09 |
| 08/27 | 859 | 875 | 850 | 853 | -1.02% | 20,200 | 1012億7700万 | -3.89% | 43.77 | 2.15 |
| 08/26 | 870 | 888 | 853 | 861 | -1.01% | 24,400 | 1023億1650万 | -3.01% | 44.22 | 2.17 |
| 08/23 | 884 | 884 | 864 | 870 | -0.57% | 17,000 | 1033億5600万 | -2.03% | 44.67 | 2.19 |
| 08/22 | 855 | 879 | 855 | 875 | +0.86% | 14,800 | 1039億5000万 | -1.35% | 44.92 | 2.21 |
| 08/21 | 876 | 878 | 860 | 868 | -1% | 14,400 | 1030億5900万 | -2.09% | 44.54 | 2.19 |
| 08/20 | 878 | 889 | 876 | 876 | 0% | 11,200 | 1040億9850万 | -0.99% | 44.99 | 2.21 |
| 08/19 | 883 | 885 | 875 | 876 | -0.43% | 16,400 | 1040億9850万 | -0.88% | 44.99 | 2.21 |
| 08/16 | 876 | 881 | 875 | 880 | +0.14% | 8,200 | 1045億4400万 | -0.45% | 45.18 | 2.22 |
| 08/15 | 876 | 886 | 876 | 879 | -1.4% | 9,200 | 1043億9550万 | -0.48% | 45.11 | 2.22 |
| 08/14 | 900 | 900 | 879 | 891 | -0.28% | 7,800 | 1058億8050万 | +1.05% | 45.76 | 2.25 |
| 08/13 | 898 | 898 | 888 | 894 | +0.42% | 7,600 | 1061億7750万 | +1.45% | 45.88 | 2.25 |
| 08/12 | 900 | 900 | 880 | 890 | +0.85% | 9,000 | 1057億3200万 | +1.25% | 45.69 | 2.24 |
| 08/09 | 888 | 893 | 883 | 883 | -0.56% | 2,800 | 1048億4100万 | +0.51% | 45.31 | 2.23 |
| 08/08 | 895 | 903 | 888 | 888 | -0.84% | 9,800 | 1054億3500万 | +1.08% | 45.56 | 2.24 |
| 08/07 | 903 | 903 | 893 | 895 | -0.56% | 14,200 | 1063億2600万 | +2.05% | 45.95 | 2.26 |
| 08/06 | 900 | 900 | 893 | 900 | +0.42% | 7,600 | 1069億2000万 | +2.62% | 46.21 | 2.27 |
| 08/05 | 898 | 898 | 885 | 896 | +1.27% | 8,800 | 1064億7450万 | +2.31% | 46.01 | 2.26 |
| 08/02 | 883 | 899 | 883 | 885 | +1.14% | 13,400 | 1051億3800万 | +1.14% | 45.44 | 2.23 |
| 08/01 | 875 | 885 | 850 | 875 | -1.96% | 21,400 | 1039億5000万 | +0.23% | 44.92 | 2.21 |
| 07/31 | 918 | 923 | 888 | 893 | -3.25% | 9,600 | 1060億2900万 | +2.47% | 45.82 | 2.25 |
| 07/30 | 928 | 929 | 903 | 923 | +1.37% | 13,600 | 1095億9300万 | +6.03% | 47.36 | 2.33 |
| 07/29 | 938 | 958 | 903 | 910 | -1.22% | 49,200 | 1081億800万 | +4.72% | 46.72 | 2.3 |
| 07/26 | 898 | 958 | 891 | 921 | +0.96% | 67,800 | 1094億4450万 | +6.5% | 47.3 | 2.32 |
| 07/25 | 918 | 925 | 900 | 913 | +2.67% | 40,600 | 1084億500万 | +5.86% | 46.85 | 2.3 |
| 07/24 | 883 | 893 | 876 | 889 | +1.57% | 14,800 | 1055億8350万 | +3.34% | 45.63 | 2.24 |
| 07/23 | 863 | 880 | 859 | 875 | +1.45% | 14,600 | 1039億5000万 | +2.1% | 44.92 | 2.21 |
| 07/22 | 860 | 863 | 846 | 863 | +1.47% | 8,600 | 1024億6500万 | +0.88% | 44.28 | 2.18 |
| 07/19 | 848 | 861 | 840 | 850 | +0.29% | 12,600 | 1009億8000万 | -0.12% | 43.64 | 2.14 |
| 07/18 | 853 | 853 | 838 | 848 | +0.44% | 9,800 | 1006億8300万 | -0.18% | 43.51 | 2.14 |
| 07/17 | 850 | 850 | 844 | 844 | -0.74% | 1,800 | 1002億3750万 | -0.38% | 43.32 | 2.13 |
| 07/16 | 868 | 880 | 826 | 850 | -1.73% | 20,800 | 1009億8000万 | +0.59% | 43.64 | 2.14 |
| 07/12 | 863 | 868 | 863 | 865 | +0.29% | 1,800 | 1027億6200万 | +2.61% | 44.41 | 2.18 |
| 07/11 | 858 | 866 | 850 | 863 | +0.58% | 8,000 | 1024億6500万 | +3.05% | 44.28 | 2.18 |
| 07/10 | 858 | 866 | 848 | 858 | +1.03% | 10,000 | 1018億7100万 | +2.82% | 44.02 | 2.16 |
| 07/09 | 854 | 860 | 843 | 849 | -0.15% | 13,800 | 1008億3150万 | +2.14% | 43.57 | 2.14 |
| 07/08 | 875 | 880 | 850 | 850 | -1.88% | 17,400 | 1009億8000万 | +2.41% | 43.64 | 2.14 |
| 07/05 | 875 | 888 | 858 | 866 | -1% | 18,400 | 1029億1050万 | +4.37% | 44.47 | 2.18 |
| 07/04 | 873 | 894 | 825 | 875 | 0% | 21,600 | 1039億5000万 | +5.42% | 44.92 | 2.21 |
| 07/03 | 893 | 893 | 871 | 875 | -1.96% | 7,600 | 1039億5000万 | +5.42% | 44.92 | 2.21 |
| 07/02 | 883 | 893 | 875 | 893 | +1.71% | 19,400 | 1060億2900万 | +7.4% | 45.82 | 2.25 |
| 07/01 | 883 | 886 | 850 | 878 | +1.45% | 13,200 | 1042億4700万 | +5.6% | 45.05 | 2.21 |
| 06/28 | 850 | 868 | 843 | 865 | +4.37% | 9,000 | 1027億6200万 | +4.09% | 44.41 | 2.18 |
| 06/27 | 820 | 834 | 809 | 829 | -1.04% | 6,800 | 984億5550万 | -0.51% | 42.55 | 2.09 |
| 06/26 | 868 | 874 | 808 | 838 | -2.62% | 8,200 | 994億9500万 | +0.06% | 43 | 2.11 |
| 06/25 | 893 | 893 | 825 | 860 | -3.37% | 16,200 | 1021億6800万 | +2.26% | 44.15 | 2.17 |
| 06/24 | 834 | 890 | 829 | 890 | +9.37% | 21,400 | 1057億3200万 | +5.33% | 45.69 | 2.24 |
| 06/21 | 796 | 825 | 768 | 814 | -4.12% | 41,200 | 966億7350万 | -4.04% | 41.78 | 2.05 |
| 06/20 | 848 | 888 | 848 | 849 | -1.31% | 16,200 | 1008億3150万 | -0.61% | 43.57 | 2.14 |
| 06/19 | 863 | 863 | 825 | 860 | +4.56% | 19,800 | 1021億6800万 | +0.35% | 44.15 | 2.17 |
| 06/18 | 808 | 823 | 788 | 823 | -0.3% | 4,400 | 977億1300万 | -4.25% | 42.23 | 2.07 |
| 06/17 | 788 | 825 | 786 | 825 | +6.8% | 14,800 | 980億1000万 | -4.51% | 42.36 | 2.08 |
| 06/14 | 810 | 810 | 760 | 773 | -2.52% | 32,200 | 917億7300万 | -11.1% | 39.66 | 1.95 |
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。
