帝国ホテル（9708）の時価総額の推移
2014/11/11～2015/04/08
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 |
| 04/08 | 1,330 | 1,335 | 1,305 | 1,323 | -0.9% | 13,600 | 1571億7240万 | +0.92% | 49.63 | 3.09 |
| 04/07 | 1,321 | 1,343 | 1,318 | 1,335 | +1.21% | 21,400 | 1585億9800万 | +1.91% | 50.08 | 3.12 |
| 04/06 | 1,300 | 1,319 | 1,298 | 1,319 | +1.85% | 10,400 | 1566億9720万 | +0.76% | 49.48 | 3.08 |
| 04/03 | 1,288 | 1,299 | 1,285 | 1,295 | +0.5% | 7,000 | 1538億4600万 | -0.99% | 48.58 | 3.03 |
| 04/02 | 1,294 | 1,295 | 1,278 | 1,289 | -0.12% | 8,200 | 1530億7380万 | -1.57% | 48.33 | 3.01 |
| 04/01 | 1,287 | 1,290 | 1,275 | 1,290 | +0.98% | 7,600 | 1532億5200万 | -1.53% | 48.39 | 3.01 |
| 03/31 | 1,275 | 1,292 | 1,275 | 1,278 | -0.04% | 10,600 | 1517億6700万 | -2.56% | 62.61 | 3.13 |
| 03/30 | 1,300 | 1,300 | 1,267 | 1,278 | -1.69% | 13,000 | 1518億2640万 | -2.59% | 62.63 | 3.13 |
| 03/27 | 1,296 | 1,314 | 1,287 | 1,300 | -0.57% | 10,400 | 1544億4000万 | -0.91% | 63.71 | 3.18 |
| 03/26 | 1,322 | 1,329 | 1,308 | 1,308 | -1.02% | 18,800 | 1553億3100万 | -0.34% | 64.08 | 3.2 |
| 03/25 | 1,341 | 1,345 | 1,312 | 1,321 | -1.27% | 22,800 | 1569億3480万 | +0.61% | 64.74 | 3.23 |
| 03/24 | 1,350 | 1,355 | 1,332 | 1,338 | -0.56% | 23,200 | 1589億5440万 | +1.98% | 65.57 | 3.27 |
| 03/23 | 1,350 | 1,350 | 1,339 | 1,346 | +0.9% | 17,800 | 1598億4540万 | +2.71% | 65.94 | 3.29 |
| 03/20 | 1,335 | 1,335 | 1,326 | 1,334 | +0.26% | 6,400 | 1584億1980万 | +1.95% | 65.35 | 3.26 |
| 03/19 | 1,341 | 1,368 | 1,320 | 1,330 | -2.56% | 36,400 | 1580億400万 | +1.84% | 65.18 | 3.25 |
| 03/18 | 1,335 | 1,365 | 1,325 | 1,365 | +1.11% | 31,000 | 1621億6200万 | +4.68% | 66.9 | 3.34 |
| 03/17 | 1,320 | 1,350 | 1,319 | 1,350 | +2.66% | 62,800 | 1603億8000万 | +3.93% | 66.16 | 3.3 |
| 03/16 | 1,303 | 1,315 | 1,298 | 1,315 | +1.35% | 44,800 | 1562億2200万 | +1.54% | 64.45 | 3.22 |
| 03/13 | 1,299 | 1,301 | 1,288 | 1,298 | +0.19% | 20,600 | 1541億4300万 | +0.43% | 63.59 | 3.17 |
| 03/12 | 1,295 | 1,298 | 1,289 | 1,295 | +0.04% | 9,800 | 1538億4600万 | +0.31% | 63.47 | 3.17 |
| 03/11 | 1,290 | 1,299 | 1,288 | 1,295 | +0.19% | 8,200 | 1537億8660万 | +0.35% | 63.44 | 3.17 |
| 03/10 | 1,298 | 1,300 | 1,292 | 1,292 | -0.42% | 8,200 | 1534億8960万 | +0.23% | 63.32 | 3.16 |
| 03/09 | 1,292 | 1,310 | 1,283 | 1,298 | +0.97% | 10,200 | 1541億4300万 | +0.66% | 63.59 | 3.17 |
| 03/06 | 1,293 | 1,302 | 1,281 | 1,285 | -0.58% | 11,000 | 1526億5800万 | -0.31% | 62.98 | 3.14 |
| 03/05 | 1,305 | 1,305 | 1,290 | 1,293 | -1.03% | 10,600 | 1535億4900万 | +0.27% | 63.34 | 3.16 |
| 03/04 | 1,308 | 1,309 | 1,300 | 1,306 | -0.11% | 14,200 | 1551億5280万 | +1.32% | 64 | 3.2 |
| 03/03 | 1,312 | 1,312 | 1,308 | 1,308 | -0.11% | 8,000 | 1553億3100万 | +1.51% | 64.08 | 3.2 |
| 03/02 | 1,302 | 1,315 | 1,300 | 1,309 | +0.31% | 15,400 | 1555億920万 | +1.63% | 64.15 | 3.2 |
| 02/27 | 1,315 | 1,315 | 1,305 | 1,305 | -0.04% | 9,800 | 1550億3400万 | +1.24% | 63.96 | 3.19 |
| 02/26 | 1,308 | 1,314 | 1,303 | 1,306 | -1.02% | 21,000 | 1550億9340万 | +1.12% | 63.98 | 3.19 |
| 02/25 | 1,310 | 1,319 | 1,305 | 1,319 | +0.69% | 26,600 | 1566億9720万 | +2.17% | 64.64 | 3.23 |
| 02/24 | 1,286 | 1,310 | 1,286 | 1,310 | +1.87% | 32,400 | 1556億2800万 | +1.31% | 64.2 | 3.21 |
| 02/23 | 1,298 | 1,306 | 1,282 | 1,286 | -1.3% | 24,000 | 1527億7680万 | -0.62% | 63.02 | 3.15 |
| 02/20 | 1,303 | 1,310 | 1,303 | 1,303 | -0.5% | 11,000 | 1547億9640万 | +0.62% | 63.86 | 3.19 |
| 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 |
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。
