帝国ホテル（9708）の時価総額の推移
2016/12/27～2017/05/24
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 |
| 2017 |
| 05/24 | 1,081 | 1,090 | 1,076 | 1,088 | +0.69% | 7,200 | 1291億9500万 | +2.79% | 37.96 | 2.28 |
| 05/23 | 1,078 | 1,083 | 1,073 | 1,080 | +0.89% | 8,800 | 1283億400万 | +2.18% | 37.7 | 2.26 |
| 05/22 | 1,078 | 1,104 | 1,070 | 1,071 | +0.09% | 27,000 | 1271億7540万 | +1.47% | 37.37 | 2.24 |
| 05/19 | 1,062 | 1,085 | 1,062 | 1,070 | +1.04% | 19,600 | 1270億5660万 | +1.37% | 37.33 | 2.24 |
| 05/18 | 1,063 | 1,065 | 1,056 | 1,059 | -0.84% | 16,000 | 1257億4980万 | +0.43% | 36.95 | 2.22 |
| 05/17 | 1,102 | 1,113 | 1,060 | 1,068 | +1.62% | 94,400 | 1268億1900万 | +1.18% | 37.26 | 2.24 |
| 05/16 | 1,052 | 1,053 | 1,048 | 1,051 | -0.14% | 1,400 | 1247億9940万 | -0.33% | 36.67 | 2.2 |
| 05/15 | 1,052 | 1,052 | 1,048 | 1,052 | +0.33% | 2,200 | 1249億7760万 | -0.09% | 36.72 | 2.21 |
| 05/12 | 1,051 | 1,055 | 1,048 | 1,049 | -0.29% | 5,200 | 1245億6180万 | -0.43% | 36.6 | 2.2 |
| 05/11 | 1,050 | 1,060 | 1,050 | 1,052 | +0.24% | 3,600 | 1249億1820万 | -0.14% | 36.7 | 2.21 |
| 05/10 | 1,050 | 1,057 | 1,049 | 1,049 | -0.1% | 4,400 | 1246億2120万 | -0.29% | 36.62 | 2.2 |
| 05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 2,000 | 1247億4000万 | -0.19% | 36.65 | 2.2 |
| 05/08 | 1,052 | 1,055 | 1,050 | 1,050 | -0.19% | 4,800 | 1247億4000万 | -0.19% | 36.65 | 2.2 |
| 05/02 | 1,060 | 1,060 | 1,052 | 1,052 | -0.28% | 1,000 | 1249億7760万 | 0% | 36.72 | 2.21 |
| 05/01 | 1,055 | 1,055 | 1,051 | 1,055 | 0% | 4,000 | 1253億3400万 | +0.19% | 36.83 | 2.21 |
| 04/28 | 1,051 | 1,055 | 1,051 | 1,055 | +0.05% | 1,200 | 1253億3400万 | +0.19% | 36.83 | 2.21 |
| 04/27 | 1,050 | 1,055 | 1,050 | 1,055 | +0.43% | 1,000 | 1252億7460万 | +0.24% | 36.81 | 2.21 |
| 04/26 | 1,053 | 1,063 | 1,050 | 1,050 | -0.24% | 4,000 | 1247億4000万 | -0.19% | 36.65 | 2.2 |
| 04/25 | 1,061 | 1,061 | 1,052 | 1,053 | -0.43% | 8,000 | 1250億3700万 | +0.05% | 36.74 | 2.21 |
| 04/24 | 1,055 | 1,061 | 1,051 | 1,057 | +0.52% | 3,800 | 1255億7160万 | +0.48% | 36.9 | 2.22 |
| 04/21 | 1,060 | 1,060 | 1,052 | 1,052 | -0.38% | 3,000 | 1249億1820万 | -0.05% | 36.7 | 2.21 |
| 04/20 | 1,060 | 1,060 | 1,056 | 1,056 | -0.38% | 800 | 1253億9340万 | +0.24% | 36.84 | 2.21 |
| 04/19 | 1,063 | 1,063 | 1,053 | 1,060 | -0.75% | 2,800 | 1258億6860万 | +0.62% | 36.98 | 2.22 |
| 04/18 | 1,037 | 1,068 | 1,037 | 1,068 | +1.38% | 13,800 | 1268億1900万 | +1.38% | 37.26 | 2.24 |
| 04/17 | 1,050 | 1,054 | 1,043 | 1,053 | -0.19% | 1,600 | 1250億9640万 | 0% | 36.76 | 2.21 |
| 04/14 | 1,059 | 1,069 | 1,050 | 1,055 | +0.86% | 27,400 | 1253億3400万 | +0.19% | 36.83 | 2.21 |
| 04/13 | 1,050 | 1,050 | 1,045 | 1,046 | -0.62% | 1,600 | 1242億6480万 | -0.66% | 36.51 | 2.19 |
| 04/12 | 1,051 | 1,060 | 1,046 | 1,053 | -0.66% | 4,200 | 1250億3700万 | -0.05% | 36.74 | 2.21 |
| 04/11 | 1,062 | 1,062 | 1,054 | 1,060 | -1.21% | 3,200 | 1258億6860万 | +0.71% | 36.98 | 2.22 |
| 04/10 | 1,042 | 1,073 | 1,041 | 1,073 | +2.98% | 19,800 | 1274億1300万 | +1.95% | 37.44 | 2.25 |
| 04/07 | 1,039 | 1,043 | 1,039 | 1,042 | +0.14% | 1,800 | 1237億3020万 | -1% | 36.36 | 2.18 |
| 04/06 | 1,049 | 1,049 | 1,037 | 1,040 | -0.86% | 5,600 | 1235億5200万 | -1.23% | 36.3 | 2.18 |
| 04/05 | 1,041 | 1,065 | 1,041 | 1,049 | +0.87% | 13,400 | 1246億2120万 | -0.38% | 36.62 | 2.2 |
| 04/04 | 1,053 | 1,053 | 1,039 | 1,040 | 0% | 1,400 | 1235億5200万 | -1.33% | 36.3 | 2.18 |
| 04/03 | 1,045 | 1,059 | 1,040 | 1,040 | -0.29% | 3,600 | 1235億5200万 | -1.33% | 36.3 | 2.18 |
| 03/31 | 1,055 | 1,056 | 1,041 | 1,043 | -0.48% | 3,000 | 1239億840万 | -1.14% | 33.55 | 2.3 |
| 03/30 | 1,057 | 1,058 | 1,048 | 1,048 | -1.13% | 5,400 | 1245億240万 | -0.76% | 33.71 | 2.31 |
| 03/29 | 1,054 | 1,069 | 1,003 | 1,060 | 0% | 14,000 | 1259億2800万 | +0.38% | 34.09 | 2.34 |
| 03/28 | 1,053 | 1,061 | 1,050 | 1,060 | +0.66% | 6,800 | 1259億2800万 | +0.47% | 34.09 | 2.34 |
| 03/27 | 1,050 | 1,053 | 1,048 | 1,053 | +0.53% | 4,200 | 1250億9640万 | -0.19% | 33.87 | 2.33 |
| 03/24 | 1,054 | 1,054 | 1,041 | 1,048 | 0% | 11,400 | 1244億4300万 | -0.62% | 33.69 | 2.31 |
| 03/23 | 1,043 | 1,053 | 1,043 | 1,048 | 0% | 7,200 | 1244億4300万 | -0.62% | 33.69 | 2.31 |
| 03/22 | 1,055 | 1,055 | 1,048 | 1,048 | -1.37% | 11,000 | 1244億4300万 | -0.52% | 33.69 | 2.31 |
| 03/21 | 1,058 | 1,062 | 1,058 | 1,062 | +0.38% | 3,800 | 1261億6560万 | +0.85% | 34.16 | 2.35 |
| 03/17 | 1,058 | 1,065 | 1,058 | 1,058 | +0.05% | 4,400 | 1256億9040万 | +0.57% | 34.03 | 2.34 |
| 03/16 | 1,053 | 1,061 | 1,053 | 1,058 | 0% | 4,800 | 1256億3100万 | +0.62% | 34.01 | 2.34 |
| 03/15 | 1,064 | 1,064 | 1,056 | 1,058 | -0.66% | 1,800 | 1256億3100万 | +0.62% | 34.01 | 2.34 |
| 03/14 | 1,060 | 1,065 | 1,055 | 1,065 | +0.42% | 5,800 | 1264億6260万 | +1.38% | 34.24 | 2.35 |
| 03/13 | 1,060 | 1,060 | 1,057 | 1,060 | +0.33% | 5,200 | 1259億2800万 | +1.05% | 34.09 | 2.34 |
| 03/10 | 1,053 | 1,060 | 1,051 | 1,057 | +0.62% | 7,800 | 1255億1220万 | +0.81% | 33.98 | 2.33 |
| 03/09 | 1,052 | 1,052 | 1,050 | 1,050 | +0.48% | 1,000 | 1247億4000万 | +0.19% | 33.77 | 2.32 |
| 03/08 | 1,050 | 1,050 | 1,045 | 1,045 | -0.38% | 1,800 | 1241億4600万 | -0.19% | 33.61 | 2.31 |
| 03/07 | 1,065 | 1,065 | 1,048 | 1,049 | -1.27% | 6,600 | 1246億2120万 | +0.19% | 33.74 | 2.32 |
| 03/06 | 1,065 | 1,065 | 1,060 | 1,063 | +0.05% | 4,200 | 1262億2500万 | +1.48% | 34.17 | 2.35 |
| 03/03 | 1,055 | 1,065 | 1,055 | 1,062 | +0.66% | 3,400 | 1261億6560万 | +1.43% | 34.16 | 2.35 |
| 03/02 | 1,062 | 1,066 | 1,050 | 1,055 | +0.19% | 14,400 | 1253億3400万 | +0.86% | 33.93 | 2.33 |
| 03/01 | 1,059 | 1,064 | 1,053 | 1,053 | -0.66% | 4,000 | 1250億9640万 | +0.67% | 33.87 | 2.33 |
| 02/28 | 1,060 | 1,065 | 1,060 | 1,060 | -0.24% | 4,400 | 1259億2800万 | +1.34% | 34.09 | 2.34 |
| 02/27 | 1,069 | 1,069 | 1,052 | 1,063 | +0.47% | 9,600 | 1262億2500万 | +1.67% | 34.17 | 2.35 |
| 02/24 | 1,065 | 1,070 | 1,048 | 1,058 | +0.24% | 19,600 | 1256億3100万 | +1.29% | 34.01 | 2.34 |
| 02/23 | 1,050 | 1,055 | 1,048 | 1,055 | +0.67% | 6,600 | 1253億3400万 | +1.15% | 33.93 | 2.33 |
| 02/22 | 1,049 | 1,049 | 1,046 | 1,048 | 0% | 4,000 | 1245億240万 | +0.48% | 33.71 | 2.31 |
| 02/21 | 1,047 | 1,048 | 1,043 | 1,048 | +0.1% | 7,600 | 1245億240万 | +0.58% | 33.71 | 2.31 |
| 02/20 | 1,037 | 1,051 | 1,037 | 1,047 | +1.06% | 13,000 | 1243億8360万 | +0.48% | 33.67 | 2.31 |
| 02/17 | 1,038 | 1,039 | 1,035 | 1,036 | -0.19% | 6,600 | 1230億7680万 | -0.58% | 33.32 | 2.29 |
| 02/16 | 1,040 | 1,040 | 1,038 | 1,038 | -0.19% | 1,200 | 1233億1440万 | -0.48% | 33.38 | 2.29 |
| 02/15 | 1,039 | 1,040 | 1,035 | 1,040 | +0.14% | 10,600 | 1235億5200万 | -0.38% | 33.45 | 2.3 |
| 02/14 | 1,042 | 1,042 | 1,035 | 1,039 | -0.38% | 8,800 | 1233億7380万 | -0.62% | 33.4 | 2.29 |
| 02/13 | 1,042 | 1,043 | 1,041 | 1,043 | +0.1% | 3,000 | 1238億4900万 | -0.24% | 33.53 | 2.3 |
| 02/10 | 1,040 | 1,042 | 1,038 | 1,042 | +0.19% | 8,400 | 1237億3020万 | -0.43% | 33.5 | 2.3 |
| 02/09 | 1,040 | 1,040 | 1,039 | 1,040 | 0% | 4,000 | 1234億9260万 | -0.62% | 33.43 | 2.3 |
| 02/08 | 1,039 | 1,040 | 1,039 | 1,040 | +0.05% | 2,200 | 1234億9260万 | -0.62% | 33.43 | 2.3 |
| 02/07 | 1,040 | 1,042 | 1,039 | 1,039 | -0.1% | 7,800 | 1234億3320万 | -0.67% | 33.42 | 2.29 |
| 02/06 | 1,044 | 1,045 | 1,040 | 1,040 | -0.34% | 10,400 | 1235億5200万 | -0.57% | 33.45 | 2.3 |
| 02/03 | 1,040 | 1,044 | 1,040 | 1,044 | +0.24% | 6,600 | 1239億6780万 | -0.24% | 33.56 | 2.3 |
| 02/02 | 1,044 | 1,044 | 1,041 | 1,041 | -0.29% | 2,000 | 1236億7080万 | -0.48% | 33.48 | 2.3 |
| 02/01 | 1,039 | 1,044 | 1,039 | 1,044 | 0% | 6,800 | 1240億2720万 | -0.19% | 33.58 | 2.31 |
| 01/31 | 1,048 | 1,054 | 1,044 | 1,044 | -0.43% | 6,400 | 1240億2720万 | -0.19% | 33.58 | 2.31 |
| 01/30 | 1,055 | 1,055 | 1,046 | 1,049 | +0.05% | 3,800 | 1245億6180万 | +0.24% | 33.72 | 2.32 |
| 01/27 | 1,045 | 1,055 | 1,045 | 1,048 | +0.29% | 5,800 | 1245億240万 | +0.19% | 33.71 | 2.31 |
| 01/26 | 1,053 | 1,063 | 1,043 | 1,045 | -0.71% | 15,600 | 1241億4600万 | -0.1% | 33.61 | 2.31 |
| 01/25 | 1,053 | 1,053 | 1,046 | 1,053 | +0.86% | 12,000 | 1250億3700万 | +0.62% | 33.85 | 2.32 |
| 01/24 | 1,043 | 1,046 | 1,043 | 1,044 | +0.29% | 4,600 | 1239億6780万 | -0.14% | 33.56 | 2.3 |
| 01/23 | 1,039 | 1,042 | 1,039 | 1,041 | +0.14% | 1,400 | 1236億1140万 | -0.43% | 33.47 | 2.3 |
| 01/20 | 1,044 | 1,044 | 1,039 | 1,039 | -0.43% | 4,600 | 1234億3320万 | -0.57% | 33.42 | 2.29 |
| 01/19 | 1,040 | 1,044 | 1,040 | 1,044 | +0.48% | 12,800 | 1239億6780万 | -0.24% | 33.56 | 2.3 |
| 01/18 | 1,039 | 1,040 | 1,036 | 1,039 | -0.62% | 7,800 | 1233億7380万 | -0.72% | 33.4 | 2.29 |
| 01/17 | 1,050 | 1,050 | 1,041 | 1,045 | -0.43% | 11,000 | 1241億4600万 | -0.1% | 33.61 | 2.31 |
| 01/16 | 1,062 | 1,069 | 1,045 | 1,050 | -0.66% | 11,600 | 1246億8060万 | +0.43% | 33.75 | 2.32 |
| 01/13 | 1,053 | 1,089 | 1,050 | 1,057 | +0.05% | 13,800 | 1255億1220万 | +1.1% | 33.98 | 2.33 |
| 01/12 | 1,060 | 1,060 | 1,055 | 1,056 | -0.19% | 7,400 | 1254億5280万 | +1.05% | 33.96 | 2.33 |
| 01/11 | 1,062 | 1,062 | 1,051 | 1,058 | 0% | 6,200 | 1256億9040万 | +1.34% | 34.03 | 2.34 |
| 01/10 | 1,050 | 1,062 | 1,050 | 1,058 | +0.76% | 8,000 | 1256億9040万 | +1.34% | 34.03 | 2.34 |
| 01/06 | 1,049 | 1,060 | 1,046 | 1,050 | +0.48% | 23,600 | 1247億4000万 | +0.67% | 33.77 | 2.32 |
| 01/05 | 1,047 | 1,048 | 1,041 | 1,045 | -0.14% | 6,000 | 1241億4600万 | +0.19% | 33.61 | 2.31 |
| 01/04 | 1,037 | 1,048 | 1,037 | 1,047 | +0.77% | 11,600 | 1243億2420万 | +0.24% | 33.66 | 2.31 |
| 2016 |
| 12/30 | 1,041 | 1,043 | 1,037 | 1,039 | -0.24% | 9,600 | 1233億7380万 | -0.53% | 33.4 | 2.29 |
| 12/29 | 1,044 | 1,045 | 1,040 | 1,041 | -0.05% | 5,200 | 1236億7080万 | -0.29% | 33.48 | 2.3 |
| 12/28 | 1,042 | 1,046 | 1,040 | 1,042 | +0.14% | 3,000 | 1237億3020万 | -0.24% | 33.5 | 2.3 |
| 12/27 | 1,038 | 1,043 | 1,035 | 1,040 | +0.24% | 16,000 | 1235億5200万 | -0.38% | 33.45 | 2.3 |
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。
