帝国ホテル（9708）の時価総額の推移
2014/05/27～2014/10/17
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 |
| 10/17 | 1,114 | 1,120 | 1,094 | 1,103 | -0.23% | 15,400 | 1309億7700万 | -4.46% | 54.03 | 2.7 |
| 10/16 | 1,125 | 1,125 | 1,095 | 1,105 | -2.21% | 14,600 | 1312億7400万 | -4.33% | 54.15 | 2.7 |
| 10/15 | 1,133 | 1,133 | 1,125 | 1,130 | +0.8% | 6,800 | 1342億4400万 | -2.16% | 55.38 | 2.77 |
| 10/14 | 1,117 | 1,130 | 1,106 | 1,121 | -0.8% | 5,600 | 1331億7480万 | -2.86% | 54.94 | 2.74 |
| 10/10 | 1,151 | 1,151 | 1,126 | 1,130 | -2.16% | 15,600 | 1342億4400万 | -2.08% | 55.38 | 2.77 |
| 10/09 | 1,160 | 1,162 | 1,152 | 1,155 | -0.69% | 3,800 | 1372億1400万 | +0.09% | 56.6 | 2.83 |
| 10/08 | 1,155 | 1,173 | 1,150 | 1,163 | +0.35% | 7,600 | 1381億6440万 | +0.87% | 57 | 2.85 |
| 10/07 | 1,159 | 1,168 | 1,150 | 1,159 | -1.74% | 21,000 | 1376億8920万 | +0.7% | 56.8 | 2.84 |
| 10/06 | 1,182 | 1,185 | 1,155 | 1,180 | -0.17% | 28,400 | 1401億2460万 | +2.65% | 57.8 | 2.89 |
| 10/03 | 1,167 | 1,193 | 1,161 | 1,182 | +0.85% | 4,000 | 1403億6220万 | +3.01% | 57.9 | 2.89 |
| 10/02 | 1,189 | 1,189 | 1,164 | 1,172 | -1.26% | 16,600 | 1391億7420万 | +2.4% | 57.41 | 2.87 |
| 10/01 | 1,191 | 1,200 | 1,175 | 1,187 | -0.34% | 7,200 | 1409億5620万 | +3.9% | 58.15 | 2.9 |
| 09/30 | 1,195 | 1,200 | 1,171 | 1,191 | -0.63% | 13,200 | 1414億3140万 | +4.43% | 58.34 | 2.91 |
| 09/29 | 1,193 | 1,200 | 1,193 | 1,198 | +0.5% | 11,200 | 1423億2240万 | +5.36% | 58.71 | 2.93 |
| 09/26 | 1,161 | 1,199 | 1,160 | 1,192 | -0.54% | 12,600 | 1416億960万 | +5.11% | 58.42 | 2.92 |
| 09/25 | 1,200 | 1,205 | 1,166 | 1,199 | +0.76% | 61,800 | 1423億8180万 | +5.97% | 58.74 | 2.93 |
| 09/24 | 1,175 | 1,190 | 1,165 | 1,190 | +0.85% | 35,000 | 1413億1260万 | +5.55% | 58.3 | 2.91 |
| 09/22 | 1,160 | 1,180 | 1,160 | 1,180 | +1.68% | 31,400 | 1401億2460万 | +4.94% | 57.8 | 2.89 |
| 09/19 | 1,150 | 1,160 | 1,139 | 1,160 | +1.09% | 25,200 | 1378億800万 | +3.39% | 56.85 | 2.84 |
| 09/18 | 1,134 | 1,159 | 1,130 | 1,148 | +1.5% | 22,200 | 1363億2300万 | +2.46% | 56.24 | 2.81 |
| 09/17 | 1,125 | 1,131 | 1,123 | 1,131 | +0.8% | 16,000 | 1343億340万 | +1.03% | 55.4 | 2.77 |
| 09/16 | 1,122 | 1,122 | 1,112 | 1,122 | -0.04% | 11,200 | 1332億3420万 | +0.22% | 54.96 | 2.74 |
| 09/12 | 1,122 | 1,122 | 1,111 | 1,122 | 0% | 11,000 | 1332億9360万 | +0.27% | 54.99 | 2.75 |
| 09/11 | 1,122 | 1,123 | 1,118 | 1,122 | +0.67% | 10,400 | 1332億9360万 | +0.27% | 54.99 | 2.75 |
| 09/10 | 1,108 | 1,115 | 1,108 | 1,115 | -0.04% | 7,000 | 1324億260万 | -0.49% | 54.62 | 2.73 |
| 09/09 | 1,106 | 1,120 | 1,100 | 1,115 | +0.9% | 22,800 | 1324億6200万 | -0.54% | 54.64 | 2.73 |
| 09/08 | 1,102 | 1,115 | 1,102 | 1,105 | -1.43% | 21,400 | 1312億7400万 | -1.6% | 54.15 | 2.7 |
| 09/05 | 1,127 | 1,128 | 1,120 | 1,121 | -0.58% | 14,400 | 1331億7480万 | -0.36% | 54.94 | 2.74 |
| 09/04 | 1,129 | 1,130 | 1,127 | 1,128 | +0.22% | 19,800 | 1339億4700万 | +0.13% | 55.26 | 2.76 |
| 09/03 | 1,116 | 1,125 | 1,113 | 1,125 | +1.12% | 17,800 | 1336億5000万 | -0.18% | 55.13 | 2.75 |
| 09/02 | 1,123 | 1,123 | 1,110 | 1,113 | -0.45% | 11,200 | 1321億6500万 | -1.37% | 54.52 | 2.72 |
| 09/01 | 1,120 | 1,120 | 1,115 | 1,118 | +0.22% | 4,000 | 1327億5900万 | -1.11% | 54.77 | 2.73 |
| 08/29 | 1,115 | 1,123 | 1,115 | 1,115 | -0.8% | 6,200 | 1324億6200万 | -1.5% | 54.64 | 2.73 |
| 08/28 | 1,125 | 1,125 | 1,120 | 1,124 | -0.09% | 6,000 | 1335億3120万 | -0.88% | 55.08 | 2.75 |
| 08/27 | 1,124 | 1,129 | 1,122 | 1,125 | +0.45% | 10,400 | 1336億5000万 | -0.97% | 55.13 | 2.75 |
| 08/26 | 1,120 | 1,125 | 1,115 | 1,120 | 0% | 8,400 | 1330億5600万 | -1.58% | 54.89 | 2.74 |
| 08/25 | 1,124 | 1,124 | 1,120 | 1,120 | +0.27% | 11,600 | 1330億5600万 | -1.67% | 54.89 | 2.74 |
| 08/22 | 1,120 | 1,123 | 1,110 | 1,117 | -0.27% | 16,200 | 1326億9960万 | -2.1% | 54.74 | 2.73 |
| 08/21 | 1,120 | 1,120 | 1,116 | 1,120 | +0.18% | 9,400 | 1330億5600万 | -2.01% | 54.89 | 2.74 |
| 08/20 | 1,123 | 1,125 | 1,110 | 1,118 | +0.77% | 19,200 | 1328億1840万 | -2.36% | 54.79 | 2.74 |
| 08/19 | 1,112 | 1,113 | 1,110 | 1,110 | -0.18% | 7,200 | 1318億860万 | -3.35% | 54.37 | 2.71 |
| 08/18 | 1,117 | 1,125 | 1,112 | 1,112 | -0.45% | 11,000 | 1320億4620万 | -3.43% | 54.47 | 2.72 |
| 08/15 | 1,115 | 1,122 | 1,115 | 1,117 | -0.49% | 6,200 | 1326億4020万 | -3.17% | 54.72 | 2.73 |
| 08/14 | 1,121 | 1,130 | 1,118 | 1,122 | -0.62% | 9,600 | 1332億9360万 | -3.03% | 54.99 | 2.75 |
| 08/13 | 1,124 | 1,129 | 1,118 | 1,129 | +0.44% | 7,200 | 1341億2520万 | -2.67% | 55.33 | 2.76 |
| 08/12 | 1,128 | 1,128 | 1,115 | 1,124 | -0.44% | 10,800 | 1335億3120万 | -3.35% | 55.08 | 2.75 |
| 08/11 | 1,130 | 1,140 | 1,129 | 1,129 | +0.58% | 4,200 | 1341億2520万 | -3.34% | 55.33 | 2.76 |
| 08/08 | 1,139 | 1,139 | 1,121 | 1,123 | -1.54% | 4,800 | 1333億5300万 | -4.22% | 55.01 | 2.75 |
| 08/07 | 1,150 | 1,161 | 1,118 | 1,140 | -0.44% | 18,600 | 1354億3200万 | -3.06% | 55.87 | 2.79 |
| 08/06 | 1,148 | 1,163 | 1,145 | 1,145 | -0.3% | 6,400 | 1360億2600万 | -2.97% | 56.11 | 2.8 |
| 08/05 | 1,152 | 1,152 | 1,149 | 1,149 | -0.39% | 5,400 | 1364億4180万 | -2.92% | 56.29 | 2.81 |
| 08/04 | 1,160 | 1,160 | 1,153 | 1,153 | -0.26% | 6,600 | 1369億7640万 | -2.78% | 56.51 | 2.82 |
| 08/01 | 1,152 | 1,159 | 1,150 | 1,156 | -0.26% | 7,400 | 1373億3280万 | -2.78% | 56.65 | 2.83 |
| 07/31 | 1,153 | 1,165 | 1,153 | 1,159 | +0.22% | 5,200 | 1376億8920万 | -2.77% | 56.8 | 2.84 |
| 07/30 | 1,154 | 1,158 | 1,151 | 1,157 | -0.22% | 10,000 | 1373億9220万 | -3.22% | 56.68 | 2.83 |
| 07/29 | 1,162 | 1,164 | 1,159 | 1,159 | -0.09% | 8,600 | 1376億8920万 | -3.26% | 56.8 | 2.84 |
| 07/28 | 1,175 | 1,181 | 1,155 | 1,160 | -1.11% | 13,400 | 1378億800万 | -3.41% | 56.85 | 2.84 |
| 07/25 | 1,200 | 1,200 | 1,155 | 1,173 | -0.42% | 30,200 | 1393億5240万 | -2.49% | 57.49 | 2.87 |
| 07/24 | 1,195 | 1,195 | 1,172 | 1,178 | +1.42% | 27,400 | 1399億4640万 | -2.24% | 57.73 | 2.88 |
| 07/23 | 1,180 | 1,180 | 1,157 | 1,162 | +0.39% | 15,000 | 1379億8620万 | -3.77% | 56.92 | 2.84 |
| 07/22 | 1,157 | 1,179 | 1,157 | 1,157 | +0.17% | 8,000 | 1374億5160万 | -4.22% | 56.7 | 2.83 |
| 07/18 | 1,161 | 1,169 | 1,155 | 1,155 | -1.11% | 13,600 | 1372億1400万 | -4.55% | 56.6 | 2.83 |
| 07/17 | 1,188 | 1,188 | 1,163 | 1,168 | -0.97% | 7,400 | 1387億5840万 | -3.63% | 57.24 | 2.86 |
| 07/16 | 1,188 | 1,200 | 1,175 | 1,180 | -0.08% | 5,600 | 1401億2460万 | -2.76% | 57.8 | 2.89 |
| 07/15 | 1,175 | 1,193 | 1,160 | 1,181 | -0.21% | 16,800 | 1402億4340万 | -2.68% | 57.85 | 2.89 |
| 07/14 | 1,199 | 1,199 | 1,180 | 1,183 | +0.6% | 11,200 | 1405億4040万 | -2.47% | 57.98 | 2.89 |
| 07/11 | 1,199 | 1,206 | 1,175 | 1,176 | -1.96% | 11,800 | 1397億880万 | -3.05% | 57.63 | 2.88 |
| 07/10 | 1,205 | 1,206 | 1,188 | 1,200 | -0.46% | 7,200 | 1425億60万 | -1.11% | 58.79 | 2.94 |
| 07/09 | 1,200 | 1,225 | 1,197 | 1,205 | -1.03% | 13,600 | 1431億5400万 | -0.58% | 59.05 | 2.95 |
| 07/08 | 1,233 | 1,233 | 1,211 | 1,218 | -1.02% | 17,200 | 1446億3900万 | +0.45% | 59.67 | 2.98 |
| 07/07 | 1,228 | 1,230 | 1,225 | 1,230 | +0.2% | 3,200 | 1461億2400万 | +1.65% | 60.28 | 3.01 |
| 07/04 | 1,226 | 1,235 | 1,223 | 1,228 | -0.61% | 6,200 | 1458億2700万 | +1.53% | 60.16 | 3 |
| 07/03 | 1,231 | 1,235 | 1,206 | 1,235 | +0.61% | 13,200 | 1467億1800万 | +2.32% | 60.52 | 3.02 |
| 07/02 | 1,235 | 1,235 | 1,225 | 1,228 | -0.32% | 7,200 | 1458億2700万 | +1.87% | 60.16 | 3 |
| 07/01 | 1,234 | 1,234 | 1,223 | 1,232 | +0.9% | 14,600 | 1463億220万 | +2.63% | 60.35 | 3.01 |
| 06/30 | 1,202 | 1,222 | 1,202 | 1,221 | -0.53% | 6,000 | 1449億9540万 | +2.05% | 59.81 | 2.99 |
| 06/27 | 1,233 | 1,239 | 1,219 | 1,227 | -0.49% | 9,600 | 1457億6760万 | +3.02% | 60.13 | 3 |
| 06/26 | 1,225 | 1,235 | 1,225 | 1,233 | +0.28% | 10,000 | 1464億8040万 | +4.05% | 60.43 | 3.02 |
| 06/25 | 1,224 | 1,230 | 1,223 | 1,230 | -0.12% | 13,600 | 1460億6460万 | +4.28% | 60.26 | 3.01 |
| 06/24 | 1,225 | 1,232 | 1,224 | 1,231 | +0.16% | 15,400 | 1462億4280万 | +4.86% | 60.33 | 3.01 |
| 06/23 | 1,225 | 1,229 | 1,211 | 1,229 | +0.41% | 10,000 | 1460億520万 | +5.22% | 60.23 | 3.01 |
| 06/20 | 1,218 | 1,225 | 1,218 | 1,224 | +0.53% | 9,200 | 1454億1120万 | +5.25% | 59.99 | 3 |
| 06/19 | 1,232 | 1,232 | 1,195 | 1,218 | -1.14% | 28,000 | 1446億3900万 | +5.14% | 59.67 | 2.98 |
| 06/18 | 1,202 | 1,232 | 1,196 | 1,232 | +3.18% | 30,800 | 1463億220万 | +6.9% | 60.35 | 3.01 |
| 06/17 | 1,194 | 1,200 | 1,194 | 1,194 | -0.04% | 5,600 | 1417億8780万 | +4.14% | 58.49 | 2.92 |
| 06/16 | 1,198 | 1,204 | 1,192 | 1,194 | -0.83% | 3,800 | 1418億4720万 | +4.65% | 58.52 | 2.92 |
| 06/13 | 1,200 | 1,204 | 1,186 | 1,204 | +0.8% | 13,800 | 1430億3520万 | +5.89% | 59.01 | 2.95 |
| 06/12 | 1,194 | 1,198 | 1,180 | 1,195 | 0% | 13,600 | 1419億660万 | +5.43% | 58.54 | 2.92 |
| 06/11 | 1,179 | 1,195 | 1,177 | 1,195 | +1.49% | 16,000 | 1419億660万 | +5.8% | 58.54 | 2.92 |
| 06/10 | 1,177 | 1,180 | 1,177 | 1,177 | +0.04% | 3,000 | 1398億2760万 | +4.44% | 57.68 | 2.88 |
| 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 |
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。
