帝国ホテル（9708）の時価総額の推移
2015/01/22～2015/06/17
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 |
| 2015 |
| 06/17 | 1,328 | 1,340 | 1,328 | 1,340 | +0.87% | 5,200 | 1591億9200万 | +0.98% | 50.27 | 3.13 |
| 06/16 | 1,333 | 1,338 | 1,326 | 1,329 | -0.41% | 3,000 | 1578億2580万 | +0.19% | 49.83 | 3.1 |
| 06/15 | 1,350 | 1,350 | 1,331 | 1,334 | -1% | 17,400 | 1584億7920万 | +0.68% | 50.04 | 3.12 |
| 06/12 | 1,333 | 1,348 | 1,333 | 1,348 | +0.26% | 21,800 | 1600億8300万 | +1.85% | 50.55 | 3.15 |
| 06/11 | 1,334 | 1,344 | 1,325 | 1,344 | +1.74% | 20,600 | 1596億6720万 | +1.74% | 50.42 | 3.14 |
| 06/10 | 1,332 | 1,332 | 1,321 | 1,321 | -0.6% | 6,000 | 1569億3480万 | +0.08% | 49.55 | 3.09 |
| 06/09 | 1,333 | 1,333 | 1,321 | 1,329 | +0.08% | 5,800 | 1578億8520万 | +0.76% | 49.85 | 3.1 |
| 06/08 | 1,345 | 1,345 | 1,327 | 1,328 | -1.19% | 11,600 | 1577億6640万 | +0.68% | 49.82 | 3.1 |
| 06/05 | 1,311 | 1,344 | 1,311 | 1,344 | +2.17% | 29,600 | 1596億6720万 | +1.82% | 50.42 | 3.14 |
| 06/04 | 1,327 | 1,331 | 1,313 | 1,316 | -1.16% | 7,200 | 1562億8140万 | -0.42% | 49.35 | 3.07 |
| 06/03 | 1,325 | 1,331 | 1,306 | 1,331 | +0.45% | 14,000 | 1581億2280万 | +0.76% | 49.93 | 3.11 |
| 06/02 | 1,327 | 1,328 | 1,323 | 1,325 | +0.08% | 14,200 | 1574億1000万 | +0.38% | 49.7 | 3.1 |
| 06/01 | 1,321 | 1,330 | 1,321 | 1,324 | -1.08% | 12,000 | 1572億9120万 | +0.3% | 49.66 | 3.09 |
| 05/29 | 1,331 | 1,340 | 1,330 | 1,339 | +0.3% | 8,400 | 1590億1380万 | +1.48% | 50.21 | 3.13 |
| 05/28 | 1,340 | 1,345 | 1,329 | 1,335 | -0.41% | 35,200 | 1585億3860万 | +1.33% | 50.06 | 3.12 |
| 05/27 | 1,336 | 1,348 | 1,333 | 1,340 | +0.3% | 19,800 | 1591億9200万 | +1.75% | 50.27 | 3.13 |
| 05/26 | 1,345 | 1,345 | 1,325 | 1,336 | +0.23% | 11,000 | 1587億1680万 | +1.52% | 50.12 | 3.12 |
| 05/25 | 1,343 | 1,343 | 1,325 | 1,333 | -0.04% | 12,400 | 1583億6040万 | +1.29% | 50 | 3.11 |
| 05/22 | 1,340 | 1,344 | 1,317 | 1,334 | -0.49% | 16,400 | 1584億1980万 | +1.33% | 50.02 | 3.12 |
| 05/21 | 1,320 | 1,340 | 1,316 | 1,340 | +2.29% | 39,000 | 1591億9200万 | +1.82% | 50.27 | 3.13 |
| 05/20 | 1,310 | 1,310 | 1,302 | 1,310 | +0.38% | 10,600 | 1556億2800万 | -0.46% | 49.14 | 3.06 |
| 05/19 | 1,310 | 1,312 | 1,293 | 1,305 | 0% | 15,800 | 1550億3400万 | -0.91% | 48.95 | 3.05 |
| 05/18 | 1,295 | 1,305 | 1,280 | 1,305 | +0.77% | 19,200 | 1550億3400万 | -0.91% | 48.95 | 3.05 |
| 05/15 | 1,295 | 1,307 | 1,270 | 1,295 | 0% | 21,400 | 1538億4600万 | -1.82% | 48.58 | 3.03 |
| 05/14 | 1,300 | 1,305 | 1,295 | 1,295 | -1.37% | 14,600 | 1538億4600万 | -1.89% | 48.58 | 3.03 |
| 05/13 | 1,306 | 1,320 | 1,285 | 1,313 | +1.47% | 32,200 | 1559億8440万 | -0.53% | 49.25 | 3.07 |
| 05/12 | 1,290 | 1,327 | 1,284 | 1,294 | -0.08% | 33,400 | 1537億2720万 | -1.9% | 48.54 | 3.02 |
| 05/11 | 1,320 | 1,320 | 1,250 | 1,295 | -0.92% | 20,400 | 1538億4600万 | -1.75% | 48.58 | 3.03 |
| 05/08 | 1,299 | 1,307 | 1,294 | 1,307 | -0.15% | 10,800 | 1552億7160万 | -0.83% | 49.03 | 3.05 |
| 05/07 | 1,306 | 1,313 | 1,300 | 1,309 | +0.34% | 17,400 | 1555億920万 | -0.61% | 49.1 | 3.06 |
| 05/01 | 1,303 | 1,319 | 1,303 | 1,305 | -1.32% | 16,600 | 1549億7460万 | -0.87% | 48.93 | 3.05 |
| 04/30 | 1,340 | 1,340 | 1,311 | 1,322 | -1.71% | 25,600 | 1570億5360万 | +0.46% | 49.59 | 3.09 |
| 04/28 | 1,375 | 1,375 | 1,343 | 1,345 | -2.07% | 48,200 | 1597億8600万 | +2.2% | 50.45 | 3.14 |
| 04/27 | 1,330 | 1,375 | 1,325 | 1,374 | +4.09% | 96,800 | 1631億7180万 | +4.37% | 51.52 | 3.21 |
| 04/24 | 1,301 | 1,332 | 1,301 | 1,320 | +0.65% | 26,400 | 1567億5660万 | +0.34% | 49.5 | 3.08 |
| 04/23 | 1,306 | 1,311 | 1,300 | 1,311 | +0.46% | 16,800 | 1557億4680万 | -0.3% | 49.18 | 3.06 |
| 04/22 | 1,311 | 1,314 | 1,303 | 1,305 | -0.11% | 26,000 | 1550億3400万 | -0.84% | 48.95 | 3.05 |
| 04/21 | 1,305 | 1,317 | 1,305 | 1,307 | +0.11% | 9,000 | 1552億1220万 | -0.95% | 49.01 | 3.05 |
| 04/20 | 1,304 | 1,315 | 1,304 | 1,305 | -0.91% | 9,800 | 1550億3400万 | -1.14% | 48.95 | 3.05 |
| 04/17 | 1,320 | 1,320 | 1,310 | 1,317 | -0.6% | 17,600 | 1564億5960万 | -0.3% | 49.4 | 3.08 |
| 04/16 | 1,348 | 1,350 | 1,316 | 1,325 | -1.08% | 14,600 | 1574億1000万 | +0.38% | 49.7 | 3.1 |
| 04/15 | 1,319 | 1,340 | 1,317 | 1,340 | +1.67% | 19,200 | 1591億3260万 | +1.55% | 50.25 | 3.13 |
| 04/14 | 1,350 | 1,365 | 1,318 | 1,318 | -1.97% | 35,400 | 1565億1900万 | +0.04% | 49.42 | 3.08 |
| 04/13 | 1,333 | 1,350 | 1,300 | 1,344 | +1.09% | 30,600 | 1596億6720万 | +2.13% | 50.42 | 3.14 |
| 04/10 | 1,330 | 1,330 | 1,321 | 1,330 | -0.26% | 7,800 | 1579億4460万 | +1.18% | 49.87 | 3.11 |
| 04/09 | 1,323 | 1,335 | 1,317 | 1,333 | +0.76% | 9,600 | 1583億6040万 | +1.6% | 50 | 3.11 |
| 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 |
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。
