帝国ホテル（9708）の時価総額の推移
2017/02/22～2017/07/18
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 |
| 07/18 | 1,100 | 1,106 | 1,097 | 1,097 | +0.46% | 7,600 | 1302億6420万 | -1.04% | 38.28 | 2.3 |
| 07/14 | 1,098 | 1,098 | 1,092 | 1,092 | -1% | 4,800 | 1296億7020万 | -1.49% | 38.1 | 2.29 |
| 07/13 | 1,096 | 1,103 | 1,094 | 1,103 | +0.59% | 7,200 | 1309億7700万 | -0.5% | 38.48 | 2.31 |
| 07/12 | 1,105 | 1,107 | 1,096 | 1,096 | -1.39% | 9,800 | 1302億480万 | -0.99% | 38.26 | 2.3 |
| 07/11 | 1,112 | 1,112 | 1,108 | 1,112 | -0.04% | 6,200 | 1320億4620万 | +0.5% | 38.8 | 2.33 |
| 07/10 | 1,116 | 1,120 | 1,110 | 1,112 | -0.36% | 7,200 | 1321億560万 | +0.63% | 38.82 | 2.33 |
| 07/07 | 1,145 | 1,148 | 1,116 | 1,116 | -1.24% | 21,600 | 1325億8080万 | +1.09% | 38.96 | 2.34 |
| 07/06 | 1,141 | 1,144 | 1,129 | 1,130 | -0.88% | 6,800 | 1342億4400万 | +2.45% | 39.44 | 2.37 |
| 07/05 | 1,127 | 1,140 | 1,127 | 1,140 | +1.11% | 16,400 | 1354億3200万 | +3.45% | 39.79 | 2.39 |
| 07/04 | 1,141 | 1,141 | 1,126 | 1,128 | +0.09% | 11,400 | 1339億4700万 | +2.59% | 39.36 | 2.36 |
| 07/03 | 1,127 | 1,127 | 1,120 | 1,127 | +1.26% | 7,400 | 1338億2820万 | +2.69% | 39.32 | 2.36 |
| 06/30 | 1,107 | 1,125 | 1,107 | 1,113 | -2.71% | 23,200 | 1321億6500万 | +1.51% | 38.83 | 2.33 |
| 06/29 | 1,107 | 1,144 | 1,106 | 1,144 | +3.44% | 26,600 | 1358億4780万 | +4.43% | 39.92 | 2.4 |
| 06/28 | 1,110 | 1,110 | 1,100 | 1,106 | -0.41% | 5,600 | 1313億3340万 | +1.14% | 38.59 | 2.32 |
| 06/27 | 1,109 | 1,111 | 1,078 | 1,110 | +0.09% | 12,200 | 1318億6800万 | +1.56% | 38.75 | 2.33 |
| 06/26 | 1,099 | 1,114 | 1,098 | 1,109 | +0.86% | 8,200 | 1317億4920万 | +1.65% | 38.71 | 2.33 |
| 06/23 | 1,096 | 1,100 | 1,096 | 1,100 | -0.05% | 9,000 | 1306億2060万 | +0.87% | 38.38 | 2.31 |
| 06/22 | 1,097 | 1,100 | 1,097 | 1,100 | +0.27% | 5,600 | 1306億8000万 | +1.01% | 38.4 | 2.31 |
| 06/21 | 1,099 | 1,099 | 1,090 | 1,097 | -0.14% | 7,600 | 1303億2360万 | +0.92% | 38.29 | 2.3 |
| 06/20 | 1,096 | 1,099 | 1,095 | 1,099 | +0.83% | 4,600 | 1305億180万 | +1.15% | 38.35 | 2.3 |
| 06/19 | 1,089 | 1,097 | 1,084 | 1,090 | +1.11% | 7,400 | 1294億3260万 | +0.51% | 38.03 | 2.28 |
| 06/16 | 1,110 | 1,112 | 1,078 | 1,078 | -3.28% | 19,400 | 1280億700万 | -0.42% | 37.61 | 2.26 |
| 06/15 | 1,110 | 1,118 | 1,100 | 1,114 | +1.36% | 26,000 | 1323億4320万 | +3.05% | 38.89 | 2.34 |
| 06/14 | 1,095 | 1,100 | 1,095 | 1,099 | +0.59% | 6,800 | 1305億6120万 | +1.85% | 38.36 | 2.3 |
| 06/13 | 1,088 | 1,094 | 1,087 | 1,093 | -0.18% | 4,000 | 1297億8900万 | +1.44% | 38.14 | 2.29 |
| 06/12 | 1,080 | 1,095 | 1,075 | 1,095 | +0.6% | 8,000 | 1300億2660万 | +1.81% | 38.21 | 2.3 |
| 06/09 | 1,089 | 1,089 | 1,081 | 1,088 | +0.05% | 5,800 | 1292億5440万 | +1.4% | 37.98 | 2.28 |
| 06/08 | 1,088 | 1,095 | 1,088 | 1,088 | +0.79% | 6,600 | 1291億9500万 | +1.45% | 37.96 | 2.28 |
| 06/07 | 1,077 | 1,079 | 1,077 | 1,079 | -0.74% | 1,400 | 1281億8520万 | +0.75% | 37.66 | 2.26 |
| 06/06 | 1,081 | 1,089 | 1,081 | 1,087 | +0.6% | 4,000 | 1291億3560万 | +1.59% | 37.94 | 2.28 |
| 06/05 | 1,093 | 1,093 | 1,065 | 1,081 | -1.14% | 10,000 | 1283億6340万 | +1.17% | 37.72 | 2.27 |
| 06/02 | 1,095 | 1,095 | 1,080 | 1,093 | -0.36% | 3,600 | 1298億4840万 | +2.44% | 38.15 | 2.29 |
| 06/01 | 1,081 | 1,097 | 1,076 | 1,097 | +2.05% | 4,000 | 1303億2360万 | +3% | 38.29 | 2.3 |
| 05/31 | 1,075 | 1,088 | 1,075 | 1,075 | -0.23% | 5,600 | 1277億1000万 | +1.03% | 37.52 | 2.25 |
| 05/30 | 1,087 | 1,087 | 1,078 | 1,078 | -1.64% | 2,000 | 1280億700万 | +1.36% | 37.61 | 2.26 |
| 05/29 | 1,095 | 1,100 | 1,091 | 1,096 | +0.46% | 6,400 | 1301億4540万 | +3.15% | 38.24 | 2.3 |
| 05/26 | 1,098 | 1,099 | 1,090 | 1,091 | -0.55% | 6,600 | 1295億5140万 | +2.78% | 38.07 | 2.29 |
| 05/25 | 1,095 | 1,098 | 1,091 | 1,097 | +0.83% | 17,200 | 1302億6420万 | +3.44% | 38.28 | 2.3 |
| 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 |
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。
