帝国ホテル（9708）の時価総額の推移
2014/09/19～2015/02/19
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 |
| 2015 |
| 02/19 | 1,301 | 1,310 | 1,291 | 1,310 | +0.08% | 13,600 | 1555億6860万 | +1.04% | 64.18 | 3.2 |
| 02/18 | 1,310 | 1,310 | 1,298 | 1,309 | +1.43% | 20,600 | 1554億4980万 | +0.96% | 64.13 | 3.2 |
| 02/17 | 1,289 | 1,305 | 1,287 | 1,290 | +0.12% | 12,200 | 1532億5200万 | -0.31% | 63.22 | 3.16 |
| 02/16 | 1,313 | 1,315 | 1,278 | 1,289 | -0.69% | 22,400 | 1530億7380万 | -0.35% | 63.15 | 3.15 |
| 02/13 | 1,270 | 1,298 | 1,270 | 1,298 | +2.98% | 29,000 | 1541億4300万 | +0.5% | 63.59 | 3.17 |
| 02/12 | 1,250 | 1,268 | 1,250 | 1,260 | +0.8% | 27,400 | 1496億8800万 | -2.1% | 61.75 | 3.08 |
| 02/10 | 1,226 | 1,269 | 1,226 | 1,250 | +0.2% | 30,200 | 1485億 | -2.72% | 61.26 | 3.06 |
| 02/09 | 1,256 | 1,256 | 1,248 | 1,248 | -0.2% | 16,000 | 1482億300万 | -2.84% | 61.14 | 3.05 |
| 02/06 | 1,261 | 1,263 | 1,250 | 1,250 | -0.56% | 33,000 | 1485億 | -2.5% | 61.26 | 3.06 |
| 02/05 | 1,266 | 1,277 | 1,257 | 1,257 | -2.26% | 27,200 | 1493億3160万 | -1.8% | 61.6 | 3.08 |
| 02/04 | 1,271 | 1,324 | 1,268 | 1,286 | +1.86% | 15,200 | 1527億7680万 | +0.7% | 63.02 | 3.15 |
| 02/03 | 1,320 | 1,323 | 1,260 | 1,263 | -3.07% | 25,600 | 1499億8500万 | -0.82% | 61.87 | 3.09 |
| 02/02 | 1,285 | 1,304 | 1,282 | 1,303 | +0.81% | 11,000 | 1547億3700万 | +2.56% | 63.83 | 3.19 |
| 01/30 | 1,300 | 1,300 | 1,275 | 1,292 | +0.74% | 18,000 | 1534億8960万 | +2.13% | 63.32 | 3.16 |
| 01/29 | 1,262 | 1,294 | 1,262 | 1,283 | -0.19% | 24,800 | 1523億6100万 | +1.79% | 62.85 | 3.14 |
| 01/28 | 1,269 | 1,300 | 1,263 | 1,285 | -0.12% | 34,200 | 1526億5800万 | +2.39% | 62.98 | 3.14 |
| 01/27 | 1,311 | 1,311 | 1,282 | 1,287 | -0.96% | 27,200 | 1528億3620万 | +2.92% | 63.05 | 3.15 |
| 01/26 | 1,320 | 1,332 | 1,299 | 1,299 | -3.42% | 45,200 | 1543億2120万 | +4.42% | 63.66 | 3.18 |
| 01/23 | 1,373 | 1,373 | 1,306 | 1,345 | +0.19% | 65,400 | 1597億8600万 | +8.64% | 65.92 | 3.29 |
| 01/22 | 1,334 | 1,343 | 1,318 | 1,343 | +1.24% | 29,000 | 1594億8900万 | +9.06% | 65.79 | 3.29 |
| 01/21 | 1,350 | 1,350 | 1,316 | 1,326 | -1.78% | 44,000 | 1575億2880万 | +8.42% | 64.98 | 3.24 |
| 01/20 | 1,372 | 1,372 | 1,350 | 1,350 | +0.19% | 38,200 | 1603億8000万 | +11.02% | 66.16 | 3.3 |
| 01/19 | 1,322 | 1,411 | 1,322 | 1,348 | +2.47% | 149,000 | 1600億8300万 | +11.55% | 66.04 | 3.3 |
| 01/16 | 1,315 | 1,330 | 1,288 | 1,315 | +0.04% | 74,800 | 1562億2200万 | +9.58% | 64.45 | 3.22 |
| 01/15 | 1,300 | 1,330 | 1,298 | 1,315 | 0% | 87,600 | 1561億6260万 | +10.09% | 64.42 | 3.22 |
| 01/14 | 1,275 | 1,315 | 1,270 | 1,315 | +3.95% | 108,600 | 1561億6260万 | +10.74% | 64.42 | 3.22 |
| 01/13 | 1,250 | 1,265 | 1,250 | 1,265 | +1.12% | 41,200 | 1502億2260万 | +7.16% | 61.97 | 3.09 |
| 01/09 | 1,250 | 1,275 | 1,246 | 1,251 | +1.21% | 51,200 | 1485億5940万 | +6.43% | 61.28 | 3.06 |
| 01/08 | 1,209 | 1,236 | 1,200 | 1,236 | +2.19% | 43,600 | 1467億7740万 | +5.51% | 60.55 | 3.02 |
| 01/07 | 1,211 | 1,215 | 1,187 | 1,209 | -0.17% | 24,600 | 1436億2920万 | +3.6% | 59.25 | 2.96 |
| 01/06 | 1,200 | 1,213 | 1,200 | 1,211 | -0.12% | 17,800 | 1438億6680万 | +4.04% | 59.35 | 2.96 |
| 01/05 | 1,208 | 1,213 | 1,200 | 1,213 | +1.13% | 14,400 | 1440億4500万 | +4.44% | 59.42 | 2.97 |
| 2014 |
| 12/30 | 1,200 | 1,208 | 1,196 | 1,199 | -0.04% | 12,600 | 1424億4120万 | +3.54% | 58.76 | 2.93 |
| 12/29 | 1,196 | 1,205 | 1,188 | 1,200 | +0.33% | 22,600 | 1425億60万 | +3.76% | 58.79 | 2.94 |
| 12/26 | 1,198 | 1,207 | 1,183 | 1,196 | +0.25% | 35,800 | 1420億2540万 | +3.69% | 58.59 | 2.93 |
| 12/25 | 1,193 | 1,198 | 1,189 | 1,193 | +0.34% | 29,800 | 1416億6900万 | +3.61% | 58.44 | 2.92 |
| 12/24 | 1,181 | 1,193 | 1,165 | 1,189 | +1.15% | 31,200 | 1411億9380万 | +3.44% | 58.25 | 2.91 |
| 12/22 | 1,175 | 1,175 | 1,169 | 1,175 | +0.86% | 25,600 | 1395億9000万 | +2.35% | 57.58 | 2.88 |
| 12/19 | 1,158 | 1,171 | 1,148 | 1,165 | +0.95% | 37,600 | 1384億200万 | +1.57% | 57.09 | 2.85 |
| 12/18 | 1,150 | 1,154 | 1,148 | 1,154 | +0.44% | 8,600 | 1370億9520万 | +0.61% | 56.56 | 2.82 |
| 12/17 | 1,141 | 1,150 | 1,141 | 1,149 | +0.04% | 3,800 | 1365億120万 | +0.17% | 56.31 | 2.81 |
| 12/16 | 1,153 | 1,153 | 1,145 | 1,149 | -0.35% | 6,800 | 1364億4180万 | +0.13% | 56.29 | 2.81 |
| 12/15 | 1,154 | 1,154 | 1,150 | 1,153 | +0.13% | 9,000 | 1369億1700万 | +0.48% | 56.48 | 2.82 |
| 12/12 | 1,153 | 1,155 | 1,150 | 1,151 | -0.35% | 8,200 | 1367億3880万 | +0.26% | 56.41 | 2.82 |
| 12/11 | 1,148 | 1,157 | 1,141 | 1,155 | +0.43% | 16,800 | 1372億1400万 | +0.61% | 56.6 | 2.83 |
| 12/10 | 1,148 | 1,153 | 1,147 | 1,150 | -0.22% | 11,600 | 1366億2000万 | +0.09% | 56.36 | 2.81 |
| 12/09 | 1,146 | 1,155 | 1,145 | 1,153 | +0.35% | 11,000 | 1369億1700万 | +0.22% | 56.48 | 2.82 |
| 12/08 | 1,153 | 1,158 | 1,148 | 1,149 | -0.35% | 26,400 | 1364億4180万 | -0.3% | 56.29 | 2.81 |
| 12/05 | 1,154 | 1,155 | 1,149 | 1,153 | +0.35% | 15,000 | 1369億1700万 | -0.04% | 56.48 | 2.82 |
| 12/04 | 1,146 | 1,155 | 1,145 | 1,149 | +0.04% | 15,600 | 1364億4180万 | -0.39% | 56.29 | 2.81 |
| 12/03 | 1,142 | 1,150 | 1,142 | 1,148 | +0.66% | 11,400 | 1363億8240万 | -0.43% | 56.26 | 2.81 |
| 12/02 | 1,144 | 1,148 | 1,141 | 1,141 | 0% | 13,000 | 1354億9140万 | -1.17% | 55.89 | 2.79 |
| 12/01 | 1,133 | 1,148 | 1,133 | 1,141 | +0.97% | 14,200 | 1354億9140万 | -1.26% | 55.89 | 2.79 |
| 11/28 | 1,145 | 1,154 | 1,130 | 1,130 | -1.05% | 49,000 | 1341億8460万 | -2.21% | 55.35 | 2.76 |
| 11/27 | 1,150 | 1,159 | 1,141 | 1,142 | +0.18% | 38,000 | 1356億1020万 | -1.17% | 55.94 | 2.79 |
| 11/26 | 1,144 | 1,145 | 1,139 | 1,140 | -0.04% | 11,800 | 1353億7260万 | -1.26% | 55.84 | 2.79 |
| 11/25 | 1,150 | 1,155 | 1,140 | 1,140 | +0.8% | 22,000 | 1354億3200万 | -1.13% | 55.87 | 2.79 |
| 11/21 | 1,138 | 1,138 | 1,123 | 1,131 | -0.57% | 39,000 | 1343億6280万 | -1.82% | 55.43 | 2.77 |
| 11/20 | 1,144 | 1,145 | 1,137 | 1,138 | -0.66% | 21,600 | 1351億3500万 | -1.17% | 55.75 | 2.78 |
| 11/19 | 1,150 | 1,150 | 1,144 | 1,145 | -0.61% | 20,800 | 1360億2600万 | -0.43% | 56.11 | 2.8 |
| 11/18 | 1,150 | 1,155 | 1,150 | 1,152 | +0.22% | 5,200 | 1368億5760万 | +0.26% | 56.46 | 2.82 |
| 11/17 | 1,170 | 1,170 | 1,150 | 1,150 | -0.48% | 11,400 | 1365億6060万 | +0.13% | 56.33 | 2.81 |
| 11/14 | 1,156 | 1,170 | 1,153 | 1,155 | -0.09% | 8,400 | 1372億1400万 | +0.52% | 56.6 | 2.83 |
| 11/13 | 1,151 | 1,162 | 1,148 | 1,156 | -0.26% | 11,000 | 1373億3280万 | +0.61% | 56.65 | 2.83 |
| 11/12 | 1,158 | 1,168 | 1,158 | 1,159 | +0.78% | 10,200 | 1376億8920万 | +0.87% | 56.8 | 2.84 |
| 11/11 | 1,161 | 1,167 | 1,150 | 1,150 | -0.82% | 10,000 | 1366億2000万 | 0% | 56.36 | 2.81 |
| 11/10 | 1,160 | 1,163 | 1,159 | 1,160 | +0.35% | 7,800 | 1377億4860万 | +0.74% | 56.82 | 2.84 |
| 11/07 | 1,156 | 1,180 | 1,132 | 1,156 | -0.26% | 21,200 | 1372億7340万 | +0.3% | 56.63 | 2.83 |
| 11/06 | 1,175 | 1,175 | 1,131 | 1,159 | -1.66% | 38,200 | 1376億2980万 | +0.48% | 56.78 | 2.83 |
| 11/05 | 1,168 | 1,193 | 1,152 | 1,178 | +0.43% | 40,000 | 1399億4640万 | +2.08% | 57.73 | 2.88 |
| 11/04 | 1,212 | 1,215 | 1,161 | 1,173 | -2.66% | 48,400 | 1393億5240万 | +1.56% | 57.49 | 2.87 |
| 10/31 | 1,170 | 1,210 | 1,146 | 1,205 | +3.04% | 38,200 | 1431億5400万 | +4.24% | 59.05 | 2.95 |
| 10/30 | 1,170 | 1,170 | 1,158 | 1,170 | +1.17% | 1,800 | 1389億3660万 | +1.17% | 57.31 | 2.86 |
| 10/29 | 1,161 | 1,178 | 1,127 | 1,156 | -0.39% | 12,000 | 1373億3280万 | 0% | 56.65 | 2.83 |
| 10/28 | 1,175 | 1,175 | 1,160 | 1,161 | -0.04% | 12,200 | 1378億6740万 | +0.3% | 56.87 | 2.84 |
| 10/27 | 1,175 | 1,175 | 1,155 | 1,161 | -0.04% | 12,000 | 1379億2680万 | +0.35% | 56.9 | 2.84 |
| 10/24 | 1,175 | 1,180 | 1,150 | 1,162 | +1% | 25,200 | 1379億8620万 | +0.39% | 56.92 | 2.84 |
| 10/23 | 1,138 | 1,150 | 1,121 | 1,150 | +1.28% | 11,200 | 1366億2000万 | -0.43% | 56.36 | 2.81 |
| 10/22 | 1,117 | 1,144 | 1,117 | 1,136 | +2.02% | 16,800 | 1348億9740万 | -1.6% | 55.65 | 2.78 |
| 10/21 | 1,115 | 1,115 | 1,112 | 1,113 | -0.4% | 3,400 | 1322億2440万 | -3.55% | 54.55 | 2.72 |
| 10/20 | 1,104 | 1,120 | 1,090 | 1,118 | +1.36% | 13,400 | 1327億5900万 | -3.16% | 54.77 | 2.73 |
| 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 |
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。
