帝国ホテル（9708）の時価総額の推移
2015/07/10～2015/12/07
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 |
| 12/07 | 1,245 | 1,250 | 1,244 | 1,244 | -0.52% | 13,000 | 1477億2780万 | -0.44% | 46.65 | 2.9 |
| 12/04 | 1,251 | 1,253 | 1,246 | 1,250 | -0.6% | 20,400 | 1485億 | +0.08% | 46.89 | 2.92 |
| 12/03 | 1,254 | 1,258 | 1,254 | 1,258 | +0.28% | 12,200 | 1493億9100万 | +0.76% | 47.17 | 2.94 |
| 12/02 | 1,255 | 1,256 | 1,252 | 1,254 | +0.36% | 14,800 | 1489億7520万 | +0.48% | 47.04 | 2.93 |
| 12/01 | 1,253 | 1,253 | 1,241 | 1,250 | +0.32% | 53,200 | 1484億4060万 | +0.12% | 46.87 | 2.92 |
| 11/30 | 1,250 | 1,250 | 1,241 | 1,246 | -0.36% | 17,600 | 1479億6540万 | -0.28% | 46.72 | 2.91 |
| 11/27 | 1,252 | 1,252 | 1,246 | 1,250 | +0.32% | 8,600 | 1485億 | -0.16% | 46.89 | 2.92 |
| 11/26 | 1,250 | 1,253 | 1,244 | 1,246 | -0.48% | 17,800 | 1480億2480万 | -0.64% | 46.74 | 2.91 |
| 11/25 | 1,253 | 1,255 | 1,250 | 1,252 | -0.24% | 29,000 | 1487億3760万 | -0.32% | 46.96 | 2.92 |
| 11/24 | 1,253 | 1,255 | 1,248 | 1,255 | +0.6% | 19,600 | 1490億9400万 | -0.08% | 47.08 | 2.93 |
| 11/20 | 1,260 | 1,260 | 1,245 | 1,248 | -1.11% | 24,600 | 1482億300万 | -0.68% | 46.8 | 2.91 |
| 11/19 | 1,264 | 1,266 | 1,262 | 1,262 | -0.04% | 28,600 | 1498億6620万 | +0.52% | 47.32 | 2.95 |
| 11/18 | 1,263 | 1,263 | 1,248 | 1,262 | +0.52% | 13,400 | 1499億2560万 | +0.64% | 47.34 | 2.95 |
| 11/17 | 1,254 | 1,259 | 1,254 | 1,256 | +0.12% | 4,800 | 1491億5340万 | +0.2% | 47.1 | 2.93 |
| 11/16 | 1,250 | 1,264 | 1,250 | 1,254 | -0.2% | 6,800 | 1489億7520万 | +0.16% | 47.04 | 2.93 |
| 11/13 | 1,253 | 1,263 | 1,250 | 1,257 | -0.63% | 10,200 | 1492億7220万 | +0.52% | 47.13 | 2.94 |
| 11/12 | 1,257 | 1,268 | 1,257 | 1,265 | +0.76% | 15,600 | 1502億2260万 | +1.24% | 47.43 | 2.95 |
| 11/11 | 1,255 | 1,259 | 1,250 | 1,255 | +0.84% | 15,400 | 1490億9400万 | +0.64% | 47.08 | 2.93 |
| 11/10 | 1,250 | 1,254 | 1,239 | 1,245 | +0.08% | 13,400 | 1478億4660万 | -0.12% | 46.68 | 2.91 |
| 11/09 | 1,244 | 1,254 | 1,240 | 1,244 | +0.97% | 25,400 | 1477億2780万 | -0.12% | 46.65 | 2.9 |
| 11/06 | 1,224 | 1,245 | 1,200 | 1,232 | +0.49% | 43,600 | 1463億220万 | -1% | 46.2 | 2.88 |
| 11/05 | 1,230 | 1,230 | 1,225 | 1,226 | -0.2% | 17,000 | 1455億8940万 | -1.41% | 45.97 | 2.86 |
| 11/04 | 1,243 | 1,243 | 1,225 | 1,228 | -0.69% | 15,400 | 1458億8640万 | -1.13% | 46.06 | 2.87 |
| 11/02 | 1,252 | 1,252 | 1,235 | 1,237 | -0.72% | 14,400 | 1468億9620万 | -0.36% | 46.38 | 2.89 |
| 10/30 | 1,245 | 1,252 | 1,240 | 1,246 | -0.08% | 13,800 | 1479億6540万 | +0.36% | 46.72 | 2.91 |
| 10/29 | 1,241 | 1,254 | 1,241 | 1,247 | +0.52% | 7,800 | 1480億8420万 | +0.44% | 46.76 | 2.91 |
| 10/28 | 1,241 | 1,255 | 1,238 | 1,240 | -0.04% | 11,800 | 1473億1200万 | 0% | 46.51 | 2.9 |
| 10/27 | 1,264 | 1,265 | 1,236 | 1,241 | -1.74% | 40,600 | 1473億7140万 | +0.04% | 46.53 | 2.9 |
| 10/26 | 1,275 | 1,276 | 1,256 | 1,263 | -0.98% | 56,000 | 1499億8500万 | +1.81% | 47.36 | 2.95 |
| 10/23 | 1,347 | 1,349 | 1,254 | 1,275 | -3.52% | 176,400 | 1514億7000万 | +2.99% | 47.83 | 2.98 |
| 10/22 | 1,303 | 1,335 | 1,302 | 1,322 | +1.65% | 46,400 | 1569億9420万 | +6.92% | 49.57 | 3.09 |
| 10/21 | 1,300 | 1,307 | 1,291 | 1,300 | +1.17% | 37,000 | 1544億4000万 | +5.52% | 48.76 | 3.04 |
| 10/20 | 1,290 | 1,290 | 1,271 | 1,285 | +1.34% | 18,400 | 1526億5800万 | +4.47% | 48.2 | 3 |
| 10/19 | 1,258 | 1,275 | 1,245 | 1,268 | +1.24% | 35,400 | 1506億3840万 | +3.26% | 47.56 | 2.96 |
| 10/16 | 1,230 | 1,255 | 1,227 | 1,253 | +1.83% | 23,200 | 1487億9700万 | +2.08% | 46.98 | 2.93 |
| 10/15 | 1,235 | 1,254 | 1,230 | 1,230 | +0.41% | 6,600 | 1461億2400万 | +0.33% | 46.14 | 2.87 |
| 10/14 | 1,247 | 1,247 | 1,225 | 1,225 | -1.21% | 7,400 | 1455億3000万 | -0.16% | 45.95 | 2.86 |
| 10/13 | 1,224 | 1,250 | 1,224 | 1,240 | +1.22% | 9,400 | 1473億1200万 | +0.9% | 46.51 | 2.9 |
| 10/09 | 1,212 | 1,228 | 1,211 | 1,225 | +0.7% | 3,000 | 1455億3000万 | -0.57% | 45.95 | 2.86 |
| 10/08 | 1,216 | 1,225 | 1,214 | 1,217 | -0.12% | 3,800 | 1445億2020万 | -1.5% | 45.63 | 2.84 |
| 10/07 | 1,227 | 1,227 | 1,218 | 1,218 | -0.69% | 2,200 | 1446億9840万 | -1.69% | 45.69 | 2.85 |
| 10/06 | 1,229 | 1,229 | 1,218 | 1,227 | +0.41% | 2,400 | 1457億820万 | -1.33% | 46.01 | 2.87 |
| 10/05 | 1,224 | 1,227 | 1,210 | 1,222 | +1.12% | 8,600 | 1451億1420万 | -2.04% | 45.82 | 2.85 |
| 10/02 | 1,202 | 1,219 | 1,202 | 1,208 | -1.35% | 10,400 | 1435億1040万 | -3.36% | 45.31 | 2.82 |
| 10/01 | 1,211 | 1,225 | 1,183 | 1,225 | +1.28% | 13,400 | 1454億7060万 | -2.04% | 45.93 | 2.86 |
| 09/30 | 1,225 | 1,232 | 1,209 | 1,209 | +0.75% | 7,200 | 1436億2920万 | -3.36% | 45.35 | 2.82 |
| 09/29 | 1,218 | 1,218 | 1,200 | 1,200 | -1.48% | 5,600 | 1425億6000万 | -4.38% | 45.01 | 2.8 |
| 09/28 | 1,222 | 1,236 | 1,216 | 1,218 | -0.53% | 6,400 | 1446億9840万 | -3.26% | 45.69 | 2.85 |
| 09/25 | 1,235 | 1,236 | 1,200 | 1,225 | -0.81% | 31,000 | 1454億7060万 | -3.2% | 45.93 | 2.86 |
| 09/24 | 1,238 | 1,238 | 1,219 | 1,235 | -0.24% | 7,400 | 1466億5860万 | -2.8% | 46.31 | 2.88 |
| 09/18 | 1,232 | 1,245 | 1,232 | 1,238 | +0.16% | 10,400 | 1470億1500万 | -2.94% | 46.42 | 2.89 |
| 09/17 | 1,235 | 1,238 | 1,229 | 1,236 | +0.28% | 2,400 | 1467億7740万 | -3.4% | 46.35 | 2.89 |
| 09/16 | 1,221 | 1,235 | 1,219 | 1,232 | +0.94% | 6,400 | 1463億6160万 | -4.05% | 46.21 | 2.88 |
| 09/15 | 1,221 | 1,230 | 1,218 | 1,221 | -0.77% | 5,200 | 1449億9540万 | -5.24% | 45.78 | 2.85 |
| 09/14 | 1,239 | 1,239 | 1,222 | 1,230 | +0.82% | 8,200 | 1461億2400万 | -4.95% | 46.14 | 2.87 |
| 09/11 | 1,230 | 1,244 | 1,220 | 1,220 | -2.09% | 23,800 | 1449億3600万 | -6.08% | 45.76 | 2.85 |
| 09/10 | 1,230 | 1,246 | 1,215 | 1,246 | +0.4% | 9,600 | 1480億2480万 | -4.45% | 46.74 | 2.91 |
| 09/09 | 1,239 | 1,244 | 1,230 | 1,241 | +0.49% | 16,800 | 1474億3080万 | -5.27% | 46.55 | 2.9 |
| 09/08 | 1,225 | 1,256 | 1,203 | 1,235 | +0.82% | 17,800 | 1467億1800万 | -6.16% | 46.33 | 2.89 |
| 09/07 | 1,250 | 1,250 | 1,222 | 1,225 | -2.7% | 12,600 | 1455億3000万 | -7.41% | 45.95 | 2.86 |
| 09/04 | 1,281 | 1,290 | 1,259 | 1,259 | -1.87% | 8,200 | 1495億6920万 | -5.34% | 47.23 | 2.94 |
| 09/03 | 1,310 | 1,310 | 1,283 | 1,283 | -2.02% | 2,400 | 1524億2040万 | -3.97% | 48.13 | 3 |
| 09/02 | 1,294 | 1,310 | 1,276 | 1,310 | +1% | 17,600 | 1555億6860万 | -2.35% | 49.12 | 3.06 |
| 09/01 | 1,309 | 1,324 | 1,297 | 1,297 | -0.92% | 12,600 | 1540億2420万 | -3.82% | 48.63 | 3.03 |
| 08/31 | 1,327 | 1,330 | 1,280 | 1,309 | -1.36% | 10,800 | 1554億4980万 | -3.43% | 49.08 | 3.06 |
| 08/28 | 1,345 | 1,345 | 1,325 | 1,327 | -0.34% | 15,200 | 1575億8820万 | -2.46% | 49.76 | 3.1 |
| 08/27 | 1,325 | 1,338 | 1,302 | 1,331 | +2.82% | 24,400 | 1581億2280万 | -2.49% | 49.93 | 3.11 |
| 08/26 | 1,275 | 1,295 | 1,246 | 1,295 | +7.2% | 19,800 | 1537億8660万 | -5.37% | 48.56 | 3.02 |
| 08/25 | 1,224 | 1,295 | 1,152 | 1,208 | -3.36% | 46,600 | 1434億5100万 | -11.93% | 45.29 | 2.82 |
| 08/24 | 1,260 | 1,291 | 1,225 | 1,250 | -3.92% | 60,800 | 1484億4060万 | -9.26% | 46.87 | 2.92 |
| 08/21 | 1,300 | 1,340 | 1,295 | 1,301 | -0.95% | 30,600 | 1544億9940万 | -5.83% | 48.78 | 3.04 |
| 08/20 | 1,341 | 1,349 | 1,313 | 1,313 | -3.06% | 47,200 | 1559億8440万 | -5.06% | 49.25 | 3.07 |
| 08/19 | 1,357 | 1,359 | 1,340 | 1,355 | -0.07% | 35,600 | 1609億1460万 | -2.13% | 50.81 | 3.16 |
| 08/18 | 1,359 | 1,362 | 1,350 | 1,356 | -0.26% | 8,000 | 1610億3340万 | -1.99% | 50.85 | 3.17 |
| 08/17 | 1,349 | 1,359 | 1,349 | 1,359 | +0.78% | 18,000 | 1614億4920万 | -1.59% | 50.98 | 3.17 |
| 08/14 | 1,338 | 1,355 | 1,338 | 1,349 | -0.48% | 7,000 | 1602億180万 | -2.14% | 50.58 | 3.15 |
| 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 |
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。
