帝国ホテル（9708）の時価総額の推移
2015/03/20～2015/08/13
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 |
| 08/13 | 1,328 | 1,363 | 1,307 | 1,355 | +1.31% | 47,400 | 1609億7400万 | -1.45% | 50.83 | 3.17 |
| 08/12 | 1,351 | 1,361 | 1,338 | 1,338 | -1.04% | 26,400 | 1588億9500万 | -2.51% | 50.17 | 3.12 |
| 08/11 | 1,366 | 1,379 | 1,352 | 1,352 | -0.48% | 45,800 | 1605億5820万 | -1.49% | 50.7 | 3.16 |
| 08/10 | 1,361 | 1,380 | 1,355 | 1,358 | -0.04% | 40,600 | 1613億3040万 | -0.88% | 50.94 | 3.17 |
| 08/07 | 1,379 | 1,380 | 1,357 | 1,359 | -1.74% | 22,200 | 1613億8980万 | -0.77% | 50.96 | 3.17 |
| 08/06 | 1,394 | 1,394 | 1,380 | 1,383 | -0.58% | 26,200 | 1642億4100万 | +0.99% | 51.86 | 3.23 |
| 08/05 | 1,423 | 1,423 | 1,385 | 1,391 | -1.56% | 32,200 | 1651億9140万 | +1.72% | 52.16 | 3.25 |
| 08/04 | 1,402 | 1,425 | 1,402 | 1,413 | +0.78% | 17,800 | 1678億500万 | +3.56% | 52.98 | 3.3 |
| 08/03 | 1,442 | 1,442 | 1,400 | 1,402 | -1.09% | 37,000 | 1664億9820万 | +3.13% | 52.57 | 3.27 |
| 07/31 | 1,429 | 1,443 | 1,406 | 1,417 | +0.5% | 27,200 | 1683億3960万 | +4.42% | 53.15 | 3.31 |
| 07/30 | 1,485 | 1,485 | 1,404 | 1,410 | -4.76% | 56,600 | 1675億800万 | +4.21% | 52.89 | 3.29 |
| 07/29 | 1,463 | 1,487 | 1,441 | 1,481 | +1.23% | 54,400 | 1758億8340万 | +9.59% | 55.54 | 3.46 |
| 07/28 | 1,411 | 1,463 | 1,410 | 1,463 | +1.85% | 40,800 | 1737億4500万 | +8.74% | 54.86 | 3.42 |
| 07/27 | 1,460 | 1,460 | 1,400 | 1,436 | -2.31% | 91,600 | 1705億9680万 | +7.16% | 53.87 | 3.35 |
| 07/24 | 1,400 | 1,490 | 1,393 | 1,470 | +5.76% | 238,000 | 1746億3600万 | +10.03% | 55.14 | 3.43 |
| 07/23 | 1,375 | 1,394 | 1,361 | 1,390 | +1.46% | 57,200 | 1651億3200万 | +4.43% | 52.14 | 3.25 |
| 07/22 | 1,360 | 1,370 | 1,348 | 1,370 | +0.74% | 30,400 | 1627億5600万 | +3.09% | 51.39 | 3.2 |
| 07/21 | 1,348 | 1,360 | 1,341 | 1,360 | +0.74% | 20,000 | 1615億6800万 | +2.49% | 51.02 | 3.18 |
| 07/17 | 1,350 | 1,350 | 1,326 | 1,350 | -0.11% | 20,000 | 1603億8000万 | +1.81% | 50.64 | 3.15 |
| 07/16 | 1,348 | 1,360 | 1,295 | 1,352 | +0.22% | 38,400 | 1605億5820万 | +1.92% | 50.7 | 3.16 |
| 07/15 | 1,327 | 1,349 | 1,327 | 1,349 | +1.77% | 39,000 | 1602億180万 | +1.7% | 50.58 | 3.15 |
| 07/14 | 1,293 | 1,325 | 1,293 | 1,325 | +2.51% | 33,800 | 1574億1000万 | 0% | 49.7 | 3.1 |
| 07/13 | 1,293 | 1,300 | 1,281 | 1,293 | +0.23% | 17,200 | 1535億4900万 | -2.45% | 48.48 | 3.02 |
| 07/10 | 1,268 | 1,294 | 1,268 | 1,290 | +1.9% | 13,200 | 1531億9260万 | -2.75% | 48.37 | 3.01 |
| 07/09 | 1,250 | 1,270 | 1,226 | 1,266 | -2.09% | 27,600 | 1503億4140万 | -4.78% | 47.47 | 2.96 |
| 07/08 | 1,335 | 1,335 | 1,288 | 1,293 | -2.49% | 23,000 | 1535億4900万 | -2.89% | 48.48 | 3.02 |
| 07/07 | 1,318 | 1,333 | 1,316 | 1,326 | +0.68% | 3,800 | 1574億6940万 | -0.49% | 49.72 | 3.1 |
| 07/06 | 1,325 | 1,325 | 1,313 | 1,317 | -1.46% | 8,200 | 1564億20万 | -1.16% | 49.38 | 3.08 |
| 07/03 | 1,331 | 1,336 | 1,320 | 1,336 | -0.3% | 8,000 | 1587億1680万 | +0.3% | 50.12 | 3.12 |
| 07/02 | 1,345 | 1,345 | 1,327 | 1,340 | +0.22% | 10,400 | 1591億9200万 | +0.53% | 50.27 | 3.13 |
| 07/01 | 1,316 | 1,337 | 1,314 | 1,337 | +2.06% | 10,800 | 1588億3560万 | +0.38% | 50.15 | 3.12 |
| 06/30 | 1,300 | 1,325 | 1,290 | 1,310 | +0.27% | 10,400 | 1556億2800万 | -1.65% | 49.14 | 3.06 |
| 06/29 | 1,330 | 1,332 | 1,300 | 1,307 | -1.91% | 13,200 | 1552億1220万 | -1.99% | 49.01 | 3.05 |
| 06/26 | 1,345 | 1,345 | 1,332 | 1,332 | -0.26% | 6,800 | 1582億4160万 | -0.22% | 49.97 | 3.11 |
| 06/25 | 1,344 | 1,349 | 1,330 | 1,336 | -0.63% | 29,400 | 1586億5740万 | +0.04% | 50.1 | 3.12 |
| 06/24 | 1,344 | 1,344 | 1,336 | 1,344 | +0.3% | 11,200 | 1596億6720万 | +0.67% | 50.42 | 3.14 |
| 06/23 | 1,343 | 1,344 | 1,335 | 1,340 | +0.19% | 10,400 | 1591億9200万 | +0.53% | 50.27 | 3.13 |
| 06/22 | 1,338 | 1,345 | 1,331 | 1,338 | -0.26% | 12,200 | 1588億9500万 | +0.41% | 50.17 | 3.12 |
| 06/19 | 1,347 | 1,347 | 1,339 | 1,341 | +0.07% | 11,600 | 1593億1080万 | +0.75% | 50.3 | 3.13 |
| 06/18 | 1,340 | 1,344 | 1,336 | 1,340 | 0% | 14,600 | 1591億9200万 | +0.83% | 50.27 | 3.13 |
| 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 |
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。
