帝国ホテル（9708）の時価総額の推移
2013/10/02～2014/03/03
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 |
| 2014 |
| 03/03 | 1,150 | 1,185 | 1,150 | 1,185 | +0.59% | 8,600 | 1407億7800万 | +1.72% | 60.76 | 2.99 |
| 02/28 | 1,195 | 1,200 | 1,168 | 1,178 | +1.03% | 30,000 | 1399億4640万 | +1.2% | 60.4 | 2.97 |
| 02/27 | 1,154 | 1,172 | 1,150 | 1,166 | -0.64% | 8,400 | 1385億2080万 | 0% | 59.79 | 2.94 |
| 02/26 | 1,165 | 1,195 | 1,159 | 1,174 | -1.39% | 18,000 | 1394億1180万 | +0.47% | 60.17 | 2.96 |
| 02/25 | 1,195 | 1,200 | 1,150 | 1,190 | +3.52% | 56,200 | 1413億7200万 | +1.62% | 61.02 | 3 |
| 02/24 | 1,124 | 1,150 | 1,124 | 1,150 | +0.83% | 15,200 | 1365億6060万 | -1.84% | 58.94 | 2.9 |
| 02/21 | 1,130 | 1,140 | 1,130 | 1,140 | +0.62% | 4,200 | 1354億3200万 | -2.65% | 58.45 | 2.87 |
| 02/20 | 1,136 | 1,150 | 1,131 | 1,133 | -2.12% | 13,600 | 1346億40万 | -3.25% | 58.09 | 2.85 |
| 02/19 | 1,140 | 1,168 | 1,136 | 1,158 | +0.61% | 9,200 | 1375億1100万 | -1.07% | 59.35 | 2.92 |
| 02/18 | 1,133 | 1,158 | 1,133 | 1,151 | -0.6% | 22,400 | 1366億7940万 | -1.5% | 58.99 | 2.9 |
| 02/17 | 1,125 | 1,158 | 1,123 | 1,158 | +2.89% | 9,800 | 1375億1100万 | -0.81% | 59.35 | 2.92 |
| 02/14 | 1,125 | 1,160 | 1,125 | 1,125 | -1.75% | 32,200 | 1336億5000万 | -3.43% | 57.68 | 2.83 |
| 02/13 | 1,148 | 1,158 | 1,138 | 1,145 | -1.59% | 8,600 | 1360億2600万 | -1.72% | 58.71 | 2.88 |
| 02/12 | 1,148 | 1,166 | 1,148 | 1,164 | +0.95% | 10,000 | 1382億2380万 | -0.04% | 59.66 | 2.93 |
| 02/10 | 1,171 | 1,171 | 1,150 | 1,153 | +0.57% | 8,800 | 1369億1700万 | -0.9% | 59.09 | 2.9 |
| 02/07 | 1,150 | 1,165 | 1,139 | 1,146 | -0.17% | 19,800 | 1361億4480万 | -1.38% | 58.76 | 2.89 |
| 02/06 | 1,130 | 1,174 | 1,130 | 1,148 | +1.82% | 15,800 | 1363億8240万 | -1.12% | 58.86 | 2.89 |
| 02/05 | 1,160 | 1,175 | 1,125 | 1,128 | -0.66% | 24,600 | 1339億4700万 | -2.72% | 57.81 | 2.84 |
| 02/04 | 1,135 | 1,153 | 1,128 | 1,135 | -3.81% | 45,000 | 1348億3800万 | -2.07% | 58.2 | 2.86 |
| 02/03 | 1,152 | 1,200 | 1,150 | 1,180 | +0.9% | 42,000 | 1401億8400万 | +1.9% | 60.5 | 2.97 |
| 01/31 | 1,225 | 1,225 | 1,157 | 1,170 | -3.71% | 23,600 | 1389億3660万 | +1.26% | 59.97 | 2.95 |
| 01/30 | 1,220 | 1,240 | 1,200 | 1,215 | -2.76% | 27,000 | 1442億8260万 | +5.33% | 62.27 | 3.06 |
| 01/29 | 1,223 | 1,251 | 1,214 | 1,249 | +2.8% | 84,000 | 1483億8120万 | +8.8% | 64.04 | 3.15 |
| 01/28 | 1,156 | 1,221 | 1,156 | 1,215 | +4.56% | 61,600 | 1443億4200万 | +6.3% | 62.3 | 3.06 |
| 01/27 | 1,141 | 1,171 | 1,113 | 1,162 | -0.34% | 45,400 | 1380億4560万 | +2.02% | 59.58 | 2.93 |
| 01/24 | 1,225 | 1,225 | 1,166 | 1,166 | -4.86% | 57,200 | 1385億2080万 | +2.46% | 59.79 | 2.94 |
| 01/23 | 1,210 | 1,240 | 1,210 | 1,226 | -0.65% | 33,600 | 1455億8940万 | +7.88% | 62.84 | 3.09 |
| 01/22 | 1,222 | 1,242 | 1,188 | 1,234 | -1.08% | 65,200 | 1465億3980万 | +9.16% | 63.25 | 3.11 |
| 01/21 | 1,185 | 1,250 | 1,165 | 1,247 | +5.23% | 130,200 | 1481億4360万 | +11.04% | 63.94 | 3.14 |
| 01/20 | 1,157 | 1,185 | 1,140 | 1,185 | +3.95% | 75,800 | 1407億7800万 | +6.18% | 60.76 | 2.99 |
| 01/17 | 1,145 | 1,150 | 1,129 | 1,140 | -0.35% | 27,600 | 1354億3200万 | +2.52% | 58.45 | 2.87 |
| 01/16 | 1,123 | 1,144 | 1,120 | 1,144 | +2.37% | 49,400 | 1359億720万 | +3.06% | 58.66 | 2.88 |
| 01/15 | 1,110 | 1,119 | 1,108 | 1,118 | +0.9% | 11,200 | 1327億5900万 | +0.77% | 57.3 | 2.82 |
| 01/14 | 1,116 | 1,116 | 1,104 | 1,108 | -1.16% | 22,000 | 1315億7100万 | -0.05% | 56.79 | 2.79 |
| 01/10 | 1,118 | 1,125 | 1,116 | 1,121 | +0.22% | 13,000 | 1331億1540万 | +1.13% | 57.45 | 2.82 |
| 01/09 | 1,118 | 1,125 | 1,117 | 1,118 | -0.18% | 7,200 | 1328億1840万 | +0.99% | 57.32 | 2.82 |
| 01/08 | 1,132 | 1,132 | 1,118 | 1,120 | +0.4% | 9,200 | 1330億5600万 | +1.17% | 57.43 | 2.82 |
| 01/07 | 1,133 | 1,133 | 1,113 | 1,116 | -1.28% | 21,200 | 1325億2140万 | +0.86% | 57.2 | 2.81 |
| 01/06 | 1,136 | 1,136 | 1,127 | 1,130 | +0.27% | 17,800 | 1342億4400万 | +2.26% | 57.94 | 2.85 |
| 2013 |
| 12/30 | 1,123 | 1,140 | 1,123 | 1,127 | +0.49% | 23,800 | 1338億8760万 | +1.99% | 57.79 | 2.84 |
| 12/27 | 1,118 | 1,128 | 1,102 | 1,122 | +0.63% | 42,800 | 1332億3420万 | +1.4% | 57.5 | 2.83 |
| 12/26 | 1,111 | 1,139 | 1,110 | 1,115 | -0.09% | 48,200 | 1324億260万 | +0.77% | 57.15 | 2.81 |
| 12/25 | 1,107 | 1,117 | 1,106 | 1,116 | -0.09% | 39,400 | 1325億2140万 | +0.68% | 57.2 | 2.81 |
| 12/24 | 1,111 | 1,117 | 1,103 | 1,117 | +0.5% | 37,200 | 1326億4020万 | +0.59% | 57.25 | 2.81 |
| 12/20 | 1,119 | 1,124 | 1,101 | 1,111 | +0.27% | 50,200 | 1319億8680万 | -0.18% | 56.97 | 2.8 |
| 12/19 | 1,104 | 1,120 | 1,100 | 1,108 | +0.73% | 41,000 | 1316億3040万 | -0.63% | 56.81 | 2.79 |
| 12/18 | 1,108 | 1,108 | 1,097 | 1,100 | -0.72% | 36,600 | 1306億8000万 | -1.7% | 56.4 | 2.77 |
| 12/17 | 1,114 | 1,128 | 1,108 | 1,108 | -0.89% | 31,800 | 1316億3040万 | -1.25% | 56.81 | 2.79 |
| 12/16 | 1,150 | 1,152 | 1,118 | 1,118 | -2.66% | 52,000 | 1328億1840万 | -0.71% | 57.32 | 2.82 |
| 12/13 | 1,140 | 1,150 | 1,101 | 1,149 | +3.84% | 95,200 | 1364億4180万 | +1.73% | 58.89 | 2.89 |
| 12/12 | 1,075 | 1,125 | 1,075 | 1,106 | +2.69% | 67,600 | 1313億9280万 | -2.12% | 56.71 | 2.79 |
| 12/11 | 1,069 | 1,078 | 1,067 | 1,077 | +1.46% | 68,200 | 1279億4760万 | -5.03% | 55.22 | 2.71 |
| 12/10 | 1,070 | 1,075 | 1,062 | 1,062 | -0.79% | 54,000 | 1261億620万 | -6.8% | 54.43 | 2.67 |
| 12/09 | 1,085 | 1,085 | 1,070 | 1,070 | -1.56% | 55,200 | 1271億1600万 | -6.47% | 54.86 | 2.7 |
| 12/06 | 1,090 | 1,091 | 1,085 | 1,087 | -0.41% | 20,800 | 1291億3560万 | -5.48% | 55.74 | 2.74 |
| 12/05 | 1,095 | 1,098 | 1,091 | 1,092 | -1.09% | 46,600 | 1296億7020万 | -5.42% | 55.97 | 2.75 |
| 12/04 | 1,110 | 1,110 | 1,100 | 1,104 | -0.5% | 30,800 | 1310億9580万 | -4.79% | 56.58 | 2.78 |
| 12/03 | 1,114 | 1,115 | 1,101 | 1,109 | +0.45% | 22,800 | 1317億4920万 | -4.73% | 56.86 | 2.79 |
| 12/02 | 1,101 | 1,112 | 1,100 | 1,104 | +0.32% | 36,000 | 1311億5520万 | -5.56% | 56.61 | 2.78 |
| 11/29 | 1,101 | 1,120 | 1,098 | 1,101 | -0.14% | 34,400 | 1307億3940万 | -6.26% | 56.43 | 2.77 |
| 11/28 | 1,100 | 1,108 | 1,100 | 1,102 | +0.55% | 31,600 | 1309億1760万 | -6.61% | 56.5 | 2.78 |
| 11/27 | 1,100 | 1,105 | 1,094 | 1,096 | -0.86% | 60,400 | 1302億480万 | -7.43% | 56.2 | 2.76 |
| 11/26 | 1,115 | 1,116 | 1,101 | 1,106 | -1.73% | 59,800 | 1313億3340万 | -7.1% | 56.68 | 2.78 |
| 11/25 | 1,135 | 1,140 | 1,125 | 1,125 | -1.45% | 52,000 | 1336億5000万 | -5.86% | 57.68 | 2.83 |
| 11/22 | 1,150 | 1,151 | 1,141 | 1,142 | +0.13% | 40,800 | 1356億1020万 | -4.8% | 58.53 | 2.88 |
| 11/21 | 1,154 | 1,154 | 1,136 | 1,140 | -1.81% | 58,200 | 1354億3200万 | -5.16% | 58.45 | 2.87 |
| 11/20 | 1,160 | 1,165 | 1,152 | 1,161 | -0.34% | 28,200 | 1379億2680万 | -3.49% | 59.53 | 2.92 |
| 11/19 | 1,174 | 1,175 | 1,160 | 1,165 | -0.77% | 26,200 | 1384億200万 | -3.24% | 59.73 | 2.93 |
| 11/18 | 1,181 | 1,183 | 1,169 | 1,174 | -0.72% | 35,000 | 1394億7120万 | -2.65% | 60.2 | 2.96 |
| 11/15 | 1,185 | 1,195 | 1,183 | 1,183 | -0.46% | 37,800 | 1404億8100万 | -2.03% | 60.63 | 2.98 |
| 11/14 | 1,190 | 1,199 | 1,185 | 1,188 | -0.21% | 20,400 | 1411億3440万 | -1.57% | 60.91 | 2.99 |
| 11/13 | 1,197 | 1,200 | 1,176 | 1,191 | -0.54% | 12,200 | 1414億3140万 | -1.29% | 61.04 | 3 |
| 11/12 | 1,186 | 1,198 | 1,178 | 1,197 | +0.34% | 15,800 | 1422億360万 | -0.5% | 61.38 | 3.02 |
| 11/11 | 1,200 | 1,200 | 1,185 | 1,193 | +0.72% | 11,800 | 1417億2840万 | -0.75% | 61.17 | 3.01 |
| 11/08 | 1,195 | 1,200 | 1,185 | 1,185 | -1.29% | 15,200 | 1407億1860万 | -1.54% | 60.73 | 2.98 |
| 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。
