帝国ホテル（9708）の時価総額の推移
2015/11/26～2016/04/21
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 |
| 2016 |
| 04/21 | 1,219 | 1,219 | 1,191 | 1,199 | -1.64% | 20,400 | 1424億4120万 | -0.42% | 38.56 | 2.65 |
| 04/20 | 1,201 | 1,222 | 1,201 | 1,219 | +1.12% | 10,000 | 1448億1720万 | +1.33% | 39.21 | 2.69 |
| 04/19 | 1,204 | 1,206 | 1,193 | 1,206 | +0.12% | 3,600 | 1432億1340万 | +0.29% | 38.77 | 2.66 |
| 04/18 | 1,194 | 1,204 | 1,186 | 1,204 | +0.8% | 2,800 | 1430億3520万 | +0.17% | 38.72 | 2.66 |
| 04/15 | 1,200 | 1,200 | 1,188 | 1,195 | -0.54% | 6,000 | 1419億660万 | -0.54% | 38.42 | 2.64 |
| 04/14 | 1,205 | 1,210 | 1,185 | 1,201 | -0.25% | 8,000 | 1426億7880万 | +0.08% | 38.63 | 2.65 |
| 04/13 | 1,201 | 1,207 | 1,200 | 1,204 | -0.04% | 2,800 | 1430億3520万 | +0.42% | 38.72 | 2.66 |
| 04/12 | 1,173 | 1,207 | 1,173 | 1,205 | +1.35% | 11,400 | 1430億9460万 | +0.46% | 38.74 | 2.66 |
| 04/11 | 1,163 | 1,194 | 1,163 | 1,189 | +1.24% | 2,400 | 1411億9380万 | -0.96% | 38.23 | 2.62 |
| 04/08 | 1,171 | 1,206 | 1,171 | 1,174 | +0.21% | 3,200 | 1394億7120万 | -2.25% | 37.76 | 2.59 |
| 04/07 | 1,175 | 1,197 | 1,172 | 1,172 | -0.72% | 4,800 | 1391億7420万 | -2.54% | 37.68 | 2.59 |
| 04/06 | 1,186 | 1,204 | 1,177 | 1,180 | -2.68% | 7,000 | 1401億8400万 | -1.99% | 37.95 | 2.61 |
| 04/05 | 1,203 | 1,215 | 1,157 | 1,213 | -0.82% | 22,000 | 1440億4500万 | +0.62% | 39 | 2.68 |
| 04/04 | 1,209 | 1,226 | 1,197 | 1,223 | +2.3% | 18,200 | 1452億3300万 | +1.54% | 39.32 | 2.7 |
| 04/01 | 1,223 | 1,223 | 1,180 | 1,195 | -1.97% | 9,200 | 1419億6600万 | -0.75% | 38.43 | 2.64 |
| 03/31 | 1,210 | 1,224 | 1,210 | 1,219 | +0.74% | 8,200 | 1448億1720万 | +1.16% | 45.73 | 2.85 |
| 03/30 | 1,222 | 1,222 | 1,210 | 1,210 | -0.94% | 2,400 | 1437億4800万 | +0.41% | 45.39 | 2.83 |
| 03/29 | 1,201 | 1,230 | 1,201 | 1,222 | -0.24% | 7,000 | 1451億1420万 | +1.45% | 45.82 | 2.85 |
| 03/28 | 1,211 | 1,225 | 1,203 | 1,225 | -0.81% | 20,200 | 1454億7060万 | +1.7% | 45.93 | 2.86 |
| 03/25 | 1,215 | 1,235 | 1,215 | 1,235 | +1.69% | 23,800 | 1466億5860万 | +2.53% | 46.31 | 2.88 |
| 03/24 | 1,208 | 1,214 | 1,198 | 1,214 | +0.33% | 14,400 | 1442億2320万 | +1% | 45.54 | 2.84 |
| 03/23 | 1,200 | 1,213 | 1,200 | 1,210 | +1.51% | 14,000 | 1437億4800万 | +0.67% | 45.39 | 2.83 |
| 03/22 | 1,200 | 1,215 | 1,189 | 1,192 | -0.67% | 34,200 | 1416億960万 | -0.58% | 44.71 | 2.78 |
| 03/18 | 1,185 | 1,209 | 1,180 | 1,200 | +0.71% | 20,400 | 1425億6000万 | +0.33% | 45.01 | 2.8 |
| 03/17 | 1,181 | 1,200 | 1,171 | 1,192 | +0.97% | 19,600 | 1415億5020万 | +0.04% | 44.69 | 2.78 |
| 03/16 | 1,205 | 1,205 | 1,175 | 1,180 | -1.63% | 6,400 | 1401億8400万 | -0.76% | 44.26 | 2.76 |
| 03/15 | 1,210 | 1,210 | 1,191 | 1,200 | -0.04% | 6,200 | 1425億60万 | +1.05% | 44.99 | 2.8 |
| 03/14 | 1,190 | 1,210 | 1,178 | 1,200 | +0.93% | 5,000 | 1425億6000万 | +1.1% | 45.01 | 2.8 |
| 03/11 | 1,155 | 1,189 | 1,148 | 1,189 | +2.81% | 5,600 | 1412億5320万 | +0.17% | 44.6 | 2.78 |
| 03/10 | 1,170 | 1,170 | 1,117 | 1,157 | -1.28% | 47,200 | 1373億9220万 | -2.65% | 43.38 | 2.7 |
| 03/09 | 1,181 | 1,201 | 1,172 | 1,172 | -3.26% | 19,600 | 1391億7420万 | -1.64% | 43.94 | 2.74 |
| 03/08 | 1,225 | 1,225 | 1,195 | 1,211 | -0.78% | 8,400 | 1438億6680万 | +1.42% | 45.43 | 2.83 |
| 03/07 | 1,225 | 1,228 | 1,220 | 1,221 | +0.66% | 6,400 | 1449億9540万 | +2.13% | 45.78 | 2.85 |
| 03/04 | 1,208 | 1,220 | 1,201 | 1,213 | +0.41% | 9,800 | 1440億4500万 | +1.63% | 45.48 | 2.83 |
| 03/03 | 1,221 | 1,231 | 1,206 | 1,208 | -1.11% | 7,200 | 1434億5100万 | +1.39% | 45.29 | 2.82 |
| 03/02 | 1,220 | 1,223 | 1,220 | 1,221 | +0.78% | 3,600 | 1450億5480万 | +2.78% | 45.8 | 2.85 |
| 03/01 | 1,205 | 1,212 | 1,201 | 1,212 | +1.3% | 6,400 | 1439億2620万 | +2.24% | 45.44 | 2.83 |
| 02/29 | 1,206 | 1,225 | 1,196 | 1,196 | -0.79% | 11,400 | 1420億8480万 | +1.1% | 44.86 | 2.79 |
| 02/26 | 1,226 | 1,235 | 1,206 | 1,206 | -1.43% | 11,600 | 1432億1340万 | +2.07% | 45.22 | 2.82 |
| 02/25 | 1,223 | 1,235 | 1,210 | 1,223 | +0.91% | 10,400 | 1452億9240万 | +4% | 45.88 | 2.86 |
| 02/24 | 1,178 | 1,219 | 1,174 | 1,212 | +1.42% | 6,600 | 1439億8560万 | +3.41% | 45.46 | 2.83 |
| 02/23 | 1,225 | 1,240 | 1,195 | 1,195 | -2.45% | 15,800 | 1419億6600万 | +2.22% | 44.83 | 2.79 |
| 02/22 | 1,218 | 1,225 | 1,208 | 1,225 | +0.62% | 5,000 | 1455億3000万 | +4.97% | 45.95 | 2.86 |
| 02/19 | 1,214 | 1,218 | 1,196 | 1,218 | +1.71% | 12,800 | 1446億3900万 | +4.42% | 45.67 | 2.84 |
| 02/18 | 1,206 | 1,229 | 1,197 | 1,197 | -0.46% | 28,600 | 1422億360万 | +2.84% | 44.9 | 2.8 |
| 02/17 | 1,235 | 1,241 | 1,195 | 1,203 | +5.95% | 64,800 | 1428億5700万 | +3.31% | 45.11 | 2.81 |
| 02/16 | 1,113 | 1,162 | 1,113 | 1,135 | +2.02% | 24,000 | 1348億3800万 | -2.32% | 42.58 | 2.65 |
| 02/15 | 1,133 | 1,133 | 1,095 | 1,113 | +2.77% | 19,800 | 1321億6500万 | -4.34% | 41.73 | 2.6 |
| 02/12 | 1,085 | 1,116 | 1,065 | 1,083 | -5.99% | 28,600 | 1286億100万 | -7.16% | 40.61 | 2.53 |
| 02/10 | 1,130 | 1,152 | 1,090 | 1,152 | +2.08% | 37,600 | 1367億9820万 | -1.67% | 43.19 | 2.69 |
| 02/09 | 1,170 | 1,170 | 1,128 | 1,128 | -5.53% | 8,000 | 1340億640万 | -3.84% | 42.31 | 2.64 |
| 02/08 | 1,190 | 1,201 | 1,181 | 1,194 | -0.87% | 6,600 | 1418億4720万 | +1.53% | 44.79 | 2.79 |
| 02/05 | 1,188 | 1,205 | 1,179 | 1,205 | -0.08% | 11,600 | 1430億9460万 | +2.34% | 45.18 | 2.81 |
| 02/04 | 1,229 | 1,229 | 1,206 | 1,206 | -2.15% | 3,800 | 1432億1340万 | +2.42% | 45.22 | 2.82 |
| 02/03 | 1,233 | 1,241 | 1,223 | 1,232 | -0.56% | 10,600 | 1463億6160万 | +4.67% | 46.21 | 2.88 |
| 02/02 | 1,249 | 1,253 | 1,239 | 1,239 | -0.8% | 17,600 | 1471億9320万 | +5.45% | 46.48 | 2.89 |
| 02/01 | 1,209 | 1,259 | 1,205 | 1,249 | +6.39% | 58,600 | 1483億8120万 | +6.39% | 46.85 | 2.92 |
| 01/29 | 1,148 | 1,198 | 1,148 | 1,174 | +2.4% | 16,400 | 1394億7120万 | +0.09% | 44.04 | 2.74 |
| 01/28 | 1,146 | 1,155 | 1,146 | 1,147 | +0.09% | 6,600 | 1362億420万 | -2.43% | 43.01 | 2.68 |
| 01/27 | 1,147 | 1,160 | 1,146 | 1,146 | -0.13% | 18,800 | 1360億8540万 | -2.76% | 42.97 | 2.68 |
| 01/26 | 1,167 | 1,167 | 1,145 | 1,147 | -1.55% | 11,600 | 1362億6360万 | -2.96% | 43.03 | 2.68 |
| 01/25 | 1,190 | 1,190 | 1,145 | 1,165 | +3.46% | 23,400 | 1384億200万 | -1.69% | 43.7 | 2.72 |
| 01/22 | 1,096 | 1,140 | 1,094 | 1,126 | +3.21% | 16,400 | 1337億6880万 | -5.14% | 42.24 | 2.63 |
| 01/21 | 1,113 | 1,125 | 1,076 | 1,091 | -2.89% | 24,000 | 1296億1080万 | -8.32% | 40.92 | 2.55 |
| 01/20 | 1,157 | 1,157 | 1,118 | 1,124 | -1.83% | 18,400 | 1334億7180万 | -5.98% | 42.14 | 2.62 |
| 01/19 | 1,136 | 1,158 | 1,136 | 1,145 | -0.26% | 7,400 | 1359億6660万 | -4.55% | 42.93 | 2.67 |
| 01/18 | 1,151 | 1,151 | 1,136 | 1,148 | -2.46% | 17,600 | 1363億2300万 | -4.61% | 43.04 | 2.68 |
| 01/15 | 1,195 | 1,195 | 1,174 | 1,177 | +0.56% | 7,400 | 1397億6820万 | -2.45% | 44.13 | 2.75 |
| 01/14 | 1,173 | 1,179 | 1,165 | 1,170 | -2.42% | 9,000 | 1389億9600万 | -3.23% | 43.89 | 2.73 |
| 01/13 | 1,149 | 1,199 | 1,149 | 1,199 | +4.35% | 10,400 | 1424億4120万 | -1.07% | 44.98 | 2.8 |
| 01/12 | 1,190 | 1,190 | 1,149 | 1,149 | -2.13% | 32,000 | 1365億120万 | -5.43% | 43.1 | 2.68 |
| 01/08 | 1,166 | 1,193 | 1,166 | 1,174 | -1.26% | 16,000 | 1394億7120万 | -3.69% | 44.04 | 2.74 |
| 01/07 | 1,197 | 1,203 | 1,186 | 1,189 | -0.67% | 26,000 | 1412億5320万 | -2.7% | 44.6 | 2.78 |
| 01/06 | 1,201 | 1,203 | 1,196 | 1,197 | -0.66% | 6,200 | 1422億360万 | -2.21% | 44.9 | 2.8 |
| 01/05 | 1,214 | 1,214 | 1,199 | 1,205 | -0.9% | 10,400 | 1431億5400万 | -1.71% | 45.2 | 2.82 |
| 01/04 | 1,214 | 1,220 | 1,210 | 1,216 | +0.5% | 6,000 | 1444億6080万 | -0.98% | 45.61 | 2.84 |
| 2015 |
| 12/30 | 1,200 | 1,225 | 1,200 | 1,210 | +0.5% | 21,600 | 1437億4800万 | -1.55% | 45.39 | 2.83 |
| 12/29 | 1,190 | 1,228 | 1,190 | 1,204 | +0.33% | 7,400 | 1430億3520万 | -2.19% | 45.16 | 2.81 |
| 12/28 | 1,183 | 1,224 | 1,181 | 1,200 | +1.39% | 26,800 | 1425億6000万 | -2.68% | 45.01 | 2.8 |
| 12/25 | 1,205 | 1,205 | 1,184 | 1,184 | -2.19% | 41,600 | 1405億9980万 | -4.17% | 44.39 | 2.76 |
| 12/24 | 1,220 | 1,224 | 1,210 | 1,210 | -0.82% | 23,200 | 1437億4800万 | -2.34% | 45.39 | 2.83 |
| 12/22 | 1,230 | 1,231 | 1,216 | 1,220 | -0.77% | 10,600 | 1449億3600万 | -1.61% | 45.76 | 2.85 |
| 12/21 | 1,230 | 1,230 | 1,211 | 1,230 | -0.28% | 9,200 | 1460億6460万 | -1.01% | 46.12 | 2.87 |
| 12/18 | 1,234 | 1,241 | 1,233 | 1,233 | -0.72% | 9,000 | 1464億8040万 | -0.8% | 46.25 | 2.88 |
| 12/17 | 1,235 | 1,242 | 1,233 | 1,242 | +2.22% | 21,200 | 1475億4960万 | -0.16% | 46.59 | 2.9 |
| 12/16 | 1,224 | 1,225 | 1,215 | 1,215 | +0.33% | 4,400 | 1443億4200万 | -2.41% | 45.58 | 2.84 |
| 12/15 | 1,208 | 1,220 | 1,206 | 1,211 | -0.37% | 10,800 | 1438億6680万 | -2.81% | 45.43 | 2.83 |
| 12/14 | 1,216 | 1,228 | 1,205 | 1,216 | -0.12% | 18,200 | 1444億140万 | -2.53% | 45.6 | 2.84 |
| 12/11 | 1,218 | 1,218 | 1,212 | 1,217 | 0% | 22,800 | 1445億7960万 | -2.48% | 45.65 | 2.84 |
| 12/10 | 1,226 | 1,226 | 1,211 | 1,217 | -1.38% | 19,200 | 1445億7960万 | -2.48% | 45.65 | 2.84 |
| 12/09 | 1,243 | 1,243 | 1,230 | 1,234 | -0.84% | 12,200 | 1465億9920万 | -1.12% | 46.29 | 2.88 |
| 12/08 | 1,245 | 1,248 | 1,239 | 1,245 | +0.08% | 10,000 | 1478億4660万 | -0.36% | 46.68 | 2.91 |
| 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 |
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。
