帝国ホテル（9708）の時価総額の推移
2014/01/14～2014/06/09
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 |
| 06/09 | 1,174 | 1,180 | 1,160 | 1,177 | -0.17% | 20,000 | 1397億6820万 | +4.48% | 57.66 | 2.88 |
| 06/06 | 1,167 | 1,189 | 1,167 | 1,179 | +0.13% | 7,600 | 1400億580万 | +4.76% | 57.76 | 2.88 |
| 06/05 | 1,190 | 1,193 | 1,164 | 1,177 | -0.84% | 9,200 | 1398億2760万 | +4.9% | 57.68 | 2.88 |
| 06/04 | 1,190 | 1,190 | 1,176 | 1,187 | -0.21% | 7,600 | 1410億1560万 | +5.98% | 58.17 | 2.9 |
| 06/03 | 1,188 | 1,190 | 1,175 | 1,190 | 0% | 6,600 | 1413億1260万 | +6.4% | 58.3 | 2.91 |
| 06/02 | 1,180 | 1,190 | 1,151 | 1,190 | +0.89% | 18,000 | 1413億1260万 | +6.49% | 58.3 | 2.91 |
| 05/30 | 1,152 | 1,179 | 1,141 | 1,179 | +0.21% | 29,600 | 1400億6520万 | +5.74% | 57.78 | 2.89 |
| 05/29 | 1,156 | 1,193 | 1,120 | 1,177 | +5.28% | 72,600 | 1397億6820万 | +5.71% | 57.66 | 2.88 |
| 05/28 | 1,098 | 1,130 | 1,098 | 1,118 | +0.04% | 12,800 | 1327億5900万 | +0.59% | 54.77 | 2.73 |
| 05/27 | 1,095 | 1,119 | 1,095 | 1,117 | +2.06% | 9,000 | 1326億9960万 | +0.54% | 54.74 | 2.73 |
| 05/26 | 1,100 | 1,103 | 1,085 | 1,095 | +1.2% | 3,800 | 1300億2660万 | -1.4% | 53.64 | 2.68 |
| 05/23 | 1,093 | 1,095 | 1,065 | 1,082 | -1.55% | 18,800 | 1284億8220万 | -2.66% | 53 | 2.65 |
| 05/22 | 1,094 | 1,099 | 1,094 | 1,099 | +0.46% | 7,600 | 1305億180万 | -1.21% | 53.84 | 2.69 |
| 05/21 | 1,083 | 1,100 | 1,083 | 1,094 | +0.09% | 2,600 | 1299億780万 | -1.58% | 53.59 | 2.68 |
| 05/20 | 1,085 | 1,094 | 1,083 | 1,093 | +0.69% | 2,800 | 1297億8900万 | -1.75% | 53.54 | 2.67 |
| 05/19 | 1,090 | 1,100 | 1,085 | 1,085 | -1.68% | 5,400 | 1288億9800万 | -2.43% | 53.17 | 2.66 |
| 05/16 | 1,084 | 1,125 | 1,068 | 1,104 | +1.8% | 22,400 | 1310億9580万 | -0.85% | 54.08 | 2.7 |
| 05/15 | 1,080 | 1,090 | 1,079 | 1,084 | +0.56% | 7,600 | 1287億7920万 | -2.61% | 53.12 | 2.65 |
| 05/14 | 1,070 | 1,085 | 1,070 | 1,078 | +1.6% | 9,600 | 1280億6640万 | -3.23% | 52.83 | 2.64 |
| 05/13 | 1,095 | 1,113 | 1,050 | 1,061 | -2.71% | 27,400 | 1260億4680万 | -4.93% | 52 | 2.6 |
| 05/12 | 1,095 | 1,100 | 1,090 | 1,091 | -1.36% | 5,800 | 1295億5140万 | -2.55% | 53.44 | 2.67 |
| 05/09 | 1,123 | 1,129 | 1,106 | 1,106 | +0.68% | 7,000 | 1313億3340万 | -1.47% | 54.18 | 2.71 |
| 05/08 | 1,134 | 1,136 | 1,098 | 1,098 | -3.17% | 12,400 | 1304億4240万 | -2.31% | 53.81 | 2.69 |
| 05/07 | 1,159 | 1,159 | 1,131 | 1,134 | -2.2% | 5,600 | 1347億1920万 | +0.89% | 55.58 | 2.77 |
| 05/02 | 1,154 | 1,160 | 1,152 | 1,160 | +0.69% | 11,400 | 1377億4860万 | +3.34% | 56.82 | 2.84 |
| 05/01 | 1,106 | 1,163 | 1,106 | 1,152 | +4.16% | 29,600 | 1367億9820万 | +2.81% | 56.43 | 2.82 |
| 04/30 | 1,116 | 1,125 | 1,106 | 1,106 | -1.38% | 4,200 | 1313億3340万 | -1.03% | 54.18 | 2.71 |
| 04/28 | 1,129 | 1,135 | 1,120 | 1,121 | -2.52% | 12,800 | 1331億7480万 | +0.36% | 54.94 | 2.74 |
| 04/25 | 1,158 | 1,158 | 1,130 | 1,150 | -0.04% | 24,600 | 1366億2000万 | +3.14% | 56.36 | 2.81 |
| 04/24 | 1,150 | 1,158 | 1,136 | 1,151 | +0.04% | 25,200 | 1366億7940万 | +3.56% | 56.38 | 2.82 |
| 04/23 | 1,117 | 1,155 | 1,117 | 1,150 | +3% | 34,600 | 1366億2000万 | +3.6% | 56.36 | 2.81 |
| 04/22 | 1,128 | 1,128 | 1,117 | 1,117 | -0.89% | 2,800 | 1326億4020万 | +0.77% | 54.72 | 2.73 |
| 04/21 | 1,115 | 1,127 | 1,112 | 1,127 | +1.03% | 6,200 | 1338億2820万 | +1.58% | 55.21 | 2.76 |
| 04/18 | 1,107 | 1,125 | 1,106 | 1,115 | +0.04% | 2,200 | 1324億6200万 | +0.54% | 54.64 | 2.73 |
| 04/17 | 1,119 | 1,119 | 1,108 | 1,115 | +0.41% | 2,000 | 1324億260万 | +0.41% | 54.62 | 2.73 |
| 04/16 | 1,094 | 1,110 | 1,094 | 1,110 | +1.42% | 13,600 | 1318億6800万 | -0.09% | 54.4 | 2.72 |
| 04/15 | 1,118 | 1,118 | 1,085 | 1,095 | +0.46% | 3,400 | 1300億2660万 | -1.57% | 53.64 | 2.68 |
| 04/14 | 1,102 | 1,102 | 1,080 | 1,090 | -1.4% | 5,800 | 1294億3260万 | -2.2% | 53.39 | 2.67 |
| 04/11 | 1,104 | 1,105 | 1,100 | 1,105 | 0% | 8,200 | 1312億7400万 | -1.07% | 54.15 | 2.7 |
| 04/10 | 1,105 | 1,122 | 1,105 | 1,105 | +0.18% | 1,800 | 1312億7400万 | -1.25% | 54.15 | 2.7 |
| 04/09 | 1,105 | 1,113 | 1,103 | 1,103 | +0.05% | 18,400 | 1310億3640万 | -1.61% | 54.06 | 2.7 |
| 04/08 | 1,111 | 1,115 | 1,103 | 1,103 | -0.72% | 4,000 | 1309億7700万 | -1.91% | 54.03 | 2.7 |
| 04/07 | 1,134 | 1,134 | 1,109 | 1,111 | -2.03% | 3,200 | 1319億2740万 | -1.46% | 54.42 | 2.72 |
| 04/04 | 1,144 | 1,144 | 1,119 | 1,134 | -0.87% | 6,000 | 1346億5980万 | +0.31% | 55.55 | 2.77 |
| 04/03 | 1,158 | 1,158 | 1,143 | 1,144 | -1.29% | 1,400 | 1358億4780万 | +1.11% | 56.04 | 2.8 |
| 04/02 | 1,160 | 1,160 | 1,140 | 1,159 | -0.26% | 11,200 | 1376億2980万 | +2.25% | 56.78 | 2.83 |
| 04/01 | 1,100 | 1,162 | 1,100 | 1,162 | +6.32% | 53,800 | 1379億8620万 | +2.43% | 56.92 | 2.84 |
| 03/31 | 1,090 | 1,093 | 1,079 | 1,093 | +0.92% | 21,000 | 1297億8900万 | -3.57% | 56.02 | 2.75 |
| 03/28 | 1,095 | 1,095 | 1,050 | 1,083 | -1.1% | 7,800 | 1286億100万 | -4.63% | 55.5 | 2.73 |
| 03/27 | 1,060 | 1,100 | 1,050 | 1,095 | +0.6% | 19,200 | 1300億2660万 | -3.74% | 56.12 | 2.76 |
| 03/26 | 1,095 | 1,100 | 1,083 | 1,088 | -0.55% | 9,200 | 1292億5440万 | -4.56% | 55.79 | 2.74 |
| 03/25 | 1,095 | 1,100 | 1,086 | 1,094 | +1.34% | 17,200 | 1299億6720万 | -4.2% | 56.09 | 2.76 |
| 03/24 | 1,085 | 1,089 | 1,065 | 1,080 | +1.84% | 14,800 | 1282億4460万 | -5.72% | 55.35 | 2.72 |
| 03/20 | 1,100 | 1,100 | 1,056 | 1,060 | -4.59% | 30,800 | 1259億2800万 | -7.59% | 54.35 | 2.67 |
| 03/19 | 1,118 | 1,120 | 1,075 | 1,111 | -0.58% | 28,400 | 1319億8680万 | -3.39% | 56.97 | 2.8 |
| 03/18 | 1,122 | 1,127 | 1,116 | 1,118 | -0.67% | 29,600 | 1327億5900万 | -2.99% | 57.3 | 2.82 |
| 03/17 | 1,122 | 1,144 | 1,122 | 1,125 | -0.92% | 5,800 | 1336億5000万 | -2.51% | 57.68 | 2.83 |
| 03/14 | 1,130 | 1,137 | 1,125 | 1,136 | -0.39% | 14,400 | 1348億9740万 | -1.69% | 58.22 | 2.86 |
| 03/13 | 1,136 | 1,146 | 1,136 | 1,140 | -0.22% | 2,400 | 1354億3200万 | -1.3% | 58.45 | 2.87 |
| 03/12 | 1,129 | 1,144 | 1,129 | 1,143 | +0.88% | 10,000 | 1357億2900万 | -1.08% | 58.58 | 2.88 |
| 03/11 | 1,128 | 1,143 | 1,128 | 1,133 | -1.48% | 14,600 | 1345億4100万 | -1.86% | 58.07 | 2.85 |
| 03/10 | 1,143 | 1,161 | 1,143 | 1,150 | -0.13% | 10,600 | 1365億6060万 | -0.56% | 58.94 | 2.9 |
| 03/07 | 1,151 | 1,173 | 1,144 | 1,151 | -0.35% | 25,800 | 1367億3880万 | -0.52% | 59.02 | 2.9 |
| 03/06 | 1,154 | 1,169 | 1,153 | 1,155 | -1.2% | 16,200 | 1372億1400万 | -0.35% | 59.22 | 2.91 |
| 03/05 | 1,158 | 1,183 | 1,158 | 1,169 | -0.51% | 5,400 | 1388億7720万 | +0.52% | 59.94 | 2.94 |
| 03/04 | 1,153 | 1,175 | 1,153 | 1,175 | -0.84% | 7,000 | 1395億9000万 | +0.86% | 60.25 | 2.96 |
| 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 |
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。
