帝国ホテル（9708）の時価総額の推移
2016/03/02～2016/07/27
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 |
| 07/27 | 1,061 | 1,078 | 1,060 | 1,060 | -0.09% | 8,200 | 1259億2800万 | -1.21% | 34.09 | 2.34 |
| 07/26 | 1,082 | 1,082 | 1,061 | 1,061 | -1.9% | 7,400 | 1260億4680万 | -1.21% | 34.12 | 2.34 |
| 07/25 | 1,090 | 1,090 | 1,066 | 1,082 | +0.75% | 16,000 | 1284億8220万 | +0.6% | 34.78 | 2.39 |
| 07/22 | 1,069 | 1,077 | 1,061 | 1,074 | +0.51% | 9,000 | 1275億3180万 | -0.14% | 34.53 | 2.37 |
| 07/21 | 1,070 | 1,078 | 1,068 | 1,068 | -0.19% | 9,400 | 1268億7840万 | -0.65% | 34.35 | 2.36 |
| 07/20 | 1,075 | 1,080 | 1,065 | 1,070 | +0.28% | 3,200 | 1271億1600万 | -0.65% | 34.41 | 2.36 |
| 07/19 | 1,067 | 1,081 | 1,067 | 1,067 | -1.34% | 5,800 | 1267億5960万 | -1.11% | 34.32 | 2.36 |
| 07/15 | 1,074 | 1,083 | 1,064 | 1,082 | +1.69% | 4,800 | 1284億8220万 | +0.05% | 34.78 | 2.39 |
| 07/14 | 1,065 | 1,075 | 1,059 | 1,064 | +0.47% | 2,800 | 1263億4380万 | -1.89% | 34.21 | 2.35 |
| 07/13 | 1,072 | 1,072 | 1,058 | 1,059 | -1.31% | 4,400 | 1257億4980万 | -2.62% | 34.04 | 2.34 |
| 07/12 | 1,070 | 1,074 | 1,065 | 1,073 | +1.08% | 3,400 | 1274億1300万 | -1.79% | 34.49 | 2.37 |
| 07/11 | 1,050 | 1,061 | 1,033 | 1,061 | +1.29% | 8,000 | 1260億4680万 | -3.19% | 34.12 | 2.34 |
| 07/08 | 1,075 | 1,075 | 1,041 | 1,048 | -1.41% | 9,600 | 1244億4300万 | -4.77% | 33.69 | 2.31 |
| 07/07 | 1,051 | 1,068 | 1,049 | 1,063 | +1.14% | 4,600 | 1262億2500万 | -3.85% | 34.17 | 2.35 |
| 07/06 | 1,052 | 1,055 | 1,050 | 1,051 | -2.37% | 11,600 | 1247億9940万 | -5.28% | 33.79 | 2.32 |
| 07/05 | 1,068 | 1,078 | 1,065 | 1,076 | +1.13% | 2,800 | 1278億2880万 | -3.5% | 34.61 | 2.38 |
| 07/04 | 1,112 | 1,112 | 1,051 | 1,064 | -4.36% | 21,400 | 1264億320万 | -4.92% | 34.22 | 2.35 |
| 07/01 | 1,113 | 1,113 | 1,084 | 1,113 | 0% | 5,200 | 1321億6500万 | -1.02% | 35.78 | 2.46 |
| 06/30 | 1,103 | 1,113 | 1,095 | 1,113 | +0.91% | 4,000 | 1321億6500万 | -1.29% | 35.78 | 2.46 |
| 06/29 | 1,120 | 1,127 | 1,095 | 1,103 | +0.68% | 10,200 | 1309億7700万 | -2.43% | 35.46 | 2.43 |
| 06/28 | 1,079 | 1,122 | 1,075 | 1,095 | +1.53% | 17,600 | 1300億8600万 | -3.35% | 35.22 | 2.42 |
| 06/27 | 1,040 | 1,080 | 1,040 | 1,079 | +3.7% | 14,800 | 1281億2580万 | -5.23% | 34.69 | 2.38 |
| 06/24 | 1,110 | 1,120 | 1,000 | 1,040 | -4.15% | 51,000 | 1235億5200万 | -8.93% | 33.45 | 2.3 |
| 06/23 | 1,081 | 1,085 | 1,080 | 1,085 | +0.37% | 11,200 | 1288億9800万 | -5.49% | 34.9 | 2.4 |
| 06/22 | 1,087 | 1,088 | 1,079 | 1,081 | +0.23% | 14,400 | 1284億2280万 | -6.16% | 34.77 | 2.39 |
| 06/21 | 1,083 | 1,087 | 1,077 | 1,079 | -0.37% | 11,200 | 1281億2580万 | -6.7% | 34.69 | 2.38 |
| 06/20 | 1,090 | 1,099 | 1,075 | 1,083 | -0.64% | 15,400 | 1286億100万 | -6.44% | 34.82 | 2.39 |
| 06/17 | 1,103 | 1,106 | 1,073 | 1,090 | +1.07% | 16,600 | 1294億3260万 | -6.16% | 35.04 | 2.41 |
| 06/16 | 1,119 | 1,119 | 1,078 | 1,078 | -4.09% | 18,000 | 1280億6640万 | -7.47% | 34.67 | 2.38 |
| 06/15 | 1,107 | 1,124 | 1,106 | 1,124 | +1.67% | 15,200 | 1335億3120万 | -3.85% | 36.15 | 2.48 |
| 06/14 | 1,129 | 1,129 | 1,101 | 1,106 | -2.04% | 15,200 | 1313億3340万 | -5.67% | 35.56 | 2.44 |
| 06/13 | 1,139 | 1,149 | 1,127 | 1,129 | -0.92% | 8,600 | 1340億6580万 | -3.96% | 36.3 | 2.49 |
| 06/10 | 1,155 | 1,162 | 1,139 | 1,139 | -1.39% | 7,600 | 1353億1320万 | -3.31% | 36.63 | 2.52 |
| 06/09 | 1,168 | 1,168 | 1,154 | 1,155 | -1.11% | 4,800 | 1372億1400万 | -2.12% | 37.15 | 2.55 |
| 06/08 | 1,176 | 1,178 | 1,164 | 1,168 | -0.21% | 4,200 | 1387億5840万 | -1.18% | 37.57 | 2.58 |
| 06/07 | 1,161 | 1,180 | 1,161 | 1,171 | -0.17% | 3,400 | 1390億5540万 | -1.06% | 37.65 | 2.58 |
| 06/06 | 1,173 | 1,175 | 1,152 | 1,173 | +0.56% | 5,000 | 1392億9300万 | -0.97% | 37.71 | 2.59 |
| 06/03 | 1,150 | 1,175 | 1,150 | 1,166 | -0.77% | 3,800 | 1385億2080万 | -1.6% | 37.5 | 2.57 |
| 06/02 | 1,173 | 1,191 | 1,141 | 1,175 | -0.76% | 8,600 | 1395億9000万 | -1.01% | 37.79 | 2.59 |
| 06/01 | 1,192 | 1,193 | 1,165 | 1,184 | -0.04% | 6,200 | 1406億5920万 | -0.34% | 38.08 | 2.61 |
| 05/31 | 1,193 | 1,194 | 1,180 | 1,185 | -0.46% | 5,200 | 1407億1860万 | -0.38% | 38.1 | 2.62 |
| 05/30 | 1,190 | 1,198 | 1,177 | 1,190 | 0% | 6,000 | 1413億7200万 | 0% | 38.27 | 2.63 |
| 05/27 | 1,193 | 1,193 | 1,190 | 1,190 | 0% | 400 | 1413億7200万 | -0.08% | 38.27 | 2.63 |
| 05/26 | 1,186 | 1,198 | 1,186 | 1,190 | +0.38% | 1,800 | 1413億7200万 | -0.08% | 38.27 | 2.63 |
| 05/25 | 1,205 | 1,205 | 1,179 | 1,186 | -1.13% | 15,800 | 1408億3740万 | -0.46% | 38.13 | 2.62 |
| 05/24 | 1,199 | 1,200 | 1,193 | 1,199 | 0% | 5,200 | 1424億4120万 | +0.59% | 38.56 | 2.65 |
| 05/23 | 1,190 | 1,199 | 1,185 | 1,199 | +1.18% | 6,800 | 1424億4120万 | +0.59% | 38.56 | 2.65 |
| 05/20 | 1,178 | 1,188 | 1,177 | 1,185 | +0.68% | 7,800 | 1407億7800万 | -0.59% | 38.11 | 2.62 |
| 05/19 | 1,175 | 1,178 | 1,168 | 1,177 | -0.08% | 3,000 | 1398億2760万 | -1.26% | 37.86 | 2.6 |
| 05/18 | 1,125 | 1,184 | 1,124 | 1,178 | +7.09% | 18,000 | 1399億4640万 | -1.17% | 37.89 | 2.6 |
| 05/17 | 1,185 | 1,188 | 1,070 | 1,100 | -6.7% | 29,200 | 1306億8000万 | -7.72% | 35.38 | 2.43 |
| 05/16 | 1,196 | 1,196 | 1,179 | 1,179 | -1.13% | 3,600 | 1400億6520万 | -1.34% | 37.92 | 2.6 |
| 05/13 | 1,181 | 1,196 | 1,175 | 1,193 | +0.42% | 6,400 | 1416億6900万 | -0.38% | 38.35 | 2.63 |
| 05/12 | 1,182 | 1,188 | 1,179 | 1,188 | -0.84% | 3,400 | 1410億7500万 | -0.88% | 38.19 | 2.62 |
| 05/11 | 1,206 | 1,206 | 1,191 | 1,198 | +0.29% | 5,000 | 1422億6300万 | -0.04% | 38.51 | 2.64 |
| 05/10 | 1,200 | 1,213 | 1,194 | 1,194 | +0.55% | 4,000 | 1418億4720万 | -0.42% | 38.4 | 2.64 |
| 05/09 | 1,195 | 1,195 | 1,184 | 1,188 | +0.47% | 6,000 | 1410億7500万 | -1.04% | 38.19 | 2.62 |
| 05/06 | 1,215 | 1,220 | 1,176 | 1,182 | -2.31% | 11,800 | 1404億2160万 | -1.58% | 38.02 | 2.61 |
| 05/02 | 1,190 | 1,215 | 1,182 | 1,210 | +0.83% | 9,000 | 1437億4800万 | +0.58% | 38.92 | 2.67 |
| 04/28 | 1,201 | 1,215 | 1,200 | 1,200 | -0.04% | 5,600 | 1425億6000万 | -0.33% | 38.6 | 2.65 |
| 04/27 | 1,201 | 1,205 | 1,200 | 1,201 | 0% | 8,400 | 1426億1940万 | -0.29% | 38.61 | 2.65 |
| 04/26 | 1,201 | 1,205 | 1,200 | 1,201 | -0.33% | 3,600 | 1426億1940万 | -0.37% | 38.61 | 2.65 |
| 04/25 | 1,200 | 1,205 | 1,195 | 1,205 | +0.37% | 12,200 | 1430億9460万 | +0.04% | 38.74 | 2.66 |
| 04/22 | 1,200 | 1,200 | 1,190 | 1,200 | +0.08% | 5,800 | 1425億6000万 | -0.33% | 38.6 | 2.65 |
| 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 |
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。
