帝国ホテル（9708）の時価総額の推移
2017/05/08～2017/09/27
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 |
| 2017 |
| 09/27 | 1,038 | 1,040 | 1,035 | 1,036 | -0.05% | 2,600 | 1230億1740万 | -1.66% | 36.15 | 2.17 |
| 09/26 | 1,040 | 1,040 | 1,036 | 1,036 | +0.05% | 7,200 | 1230億7680万 | -1.8% | 36.16 | 2.17 |
| 09/25 | 1,038 | 1,040 | 1,036 | 1,036 | -0.24% | 16,800 | 1230億1740万 | -1.94% | 36.15 | 2.17 |
| 09/22 | 1,040 | 1,045 | 1,035 | 1,038 | -0.29% | 25,800 | 1233億1440万 | -1.8% | 36.23 | 2.18 |
| 09/21 | 1,043 | 1,045 | 1,041 | 1,041 | -0.38% | 16,000 | 1236億7080万 | -1.7% | 36.34 | 2.18 |
| 09/20 | 1,046 | 1,048 | 1,041 | 1,045 | 0% | 3,400 | 1241億4600万 | -1.32% | 36.48 | 2.19 |
| 09/19 | 1,049 | 1,050 | 1,041 | 1,045 | -0.48% | 15,200 | 1241億4600万 | -1.32% | 36.48 | 2.19 |
| 09/15 | 1,036 | 1,050 | 1,035 | 1,050 | +1.4% | 20,600 | 1247億4000万 | -0.94% | 36.65 | 2.2 |
| 09/14 | 1,042 | 1,046 | 1,034 | 1,036 | -0.58% | 11,400 | 1230億1740万 | -2.31% | 36.15 | 2.17 |
| 09/13 | 1,047 | 1,047 | 1,040 | 1,042 | -0.53% | 6,600 | 1237億3020万 | -1.84% | 36.36 | 2.18 |
| 09/12 | 1,048 | 1,048 | 1,040 | 1,047 | +0.92% | 5,800 | 1243億8360万 | -1.32% | 36.55 | 2.2 |
| 09/11 | 1,041 | 1,042 | 1,036 | 1,038 | -0.29% | 15,600 | 1232億5500万 | -2.31% | 36.22 | 2.18 |
| 09/08 | 1,046 | 1,046 | 1,041 | 1,041 | -0.62% | 4,400 | 1236億1140万 | -2.12% | 36.32 | 2.18 |
| 09/07 | 1,056 | 1,056 | 1,046 | 1,047 | +0.14% | 3,000 | 1243億8360万 | -1.51% | 36.55 | 2.2 |
| 09/06 | 1,046 | 1,050 | 1,043 | 1,046 | -0.38% | 12,400 | 1242億540万 | -1.74% | 36.5 | 2.19 |
| 09/05 | 1,064 | 1,068 | 1,045 | 1,050 | -1.32% | 14,800 | 1246億8060万 | -1.46% | 36.63 | 2.2 |
| 09/04 | 1,093 | 1,093 | 1,063 | 1,064 | -3.1% | 27,000 | 1263億4380万 | -0.23% | 37.12 | 2.23 |
| 09/01 | 1,075 | 1,098 | 1,066 | 1,098 | +2.43% | 18,800 | 1303億8300万 | +2.86% | 38.31 | 2.3 |
| 08/31 | 1,082 | 1,087 | 1,072 | 1,072 | -1.2% | 12,000 | 1272億9420万 | +0.42% | 37.4 | 2.25 |
| 08/30 | 1,075 | 1,088 | 1,074 | 1,085 | +0.98% | 4,200 | 1288億3860万 | +1.64% | 37.86 | 2.27 |
| 08/29 | 1,074 | 1,074 | 1,066 | 1,074 | -0.09% | 4,400 | 1275億9120万 | +0.66% | 37.49 | 2.25 |
| 08/28 | 1,075 | 1,076 | 1,072 | 1,075 | +1.13% | 5,400 | 1277億1000万 | +0.56% | 37.52 | 2.25 |
| 08/25 | 1,074 | 1,074 | 1,063 | 1,063 | -0.28% | 10,400 | 1262億8440万 | -0.56% | 37.11 | 2.23 |
| 08/24 | 1,072 | 1,075 | 1,066 | 1,066 | -0.51% | 10,000 | 1266億4080万 | -0.47% | 37.21 | 2.24 |
| 08/23 | 1,070 | 1,072 | 1,070 | 1,072 | +0.14% | 4,400 | 1272億9420万 | -0.05% | 37.4 | 2.25 |
| 08/22 | 1,069 | 1,070 | 1,063 | 1,070 | +0.09% | 2,600 | 1271億1600万 | -0.28% | 37.35 | 2.24 |
| 08/21 | 1,074 | 1,074 | 1,064 | 1,069 | +0.33% | 6,400 | 1269億9720万 | -0.47% | 37.32 | 2.24 |
| 08/18 | 1,048 | 1,074 | 1,048 | 1,066 | -0.37% | 11,000 | 1265億8140万 | -0.88% | 37.19 | 2.23 |
| 08/17 | 1,063 | 1,070 | 1,060 | 1,070 | +2.2% | 11,000 | 1270億5660万 | -0.6% | 37.33 | 2.24 |
| 08/16 | 1,055 | 1,055 | 1,044 | 1,047 | -0.81% | 7,400 | 1243億2420万 | -2.92% | 36.53 | 2.19 |
| 08/15 | 1,065 | 1,065 | 1,046 | 1,055 | -0.47% | 7,800 | 1253億3400万 | -2.41% | 36.83 | 2.21 |
| 08/14 | 1,049 | 1,070 | 1,040 | 1,060 | +0.95% | 13,200 | 1259億2800万 | -2.12% | 37 | 2.22 |
| 08/10 | 1,051 | 1,055 | 1,044 | 1,050 | -0.38% | 15,200 | 1247億4000万 | -3.31% | 36.65 | 2.2 |
| 08/09 | 1,055 | 1,055 | 1,052 | 1,054 | +0.14% | 3,200 | 1252億1520万 | -3.3% | 36.79 | 2.21 |
| 08/08 | 1,063 | 1,065 | 1,053 | 1,053 | -0.99% | 8,600 | 1250億3700万 | -3.62% | 36.74 | 2.21 |
| 08/07 | 1,060 | 1,064 | 1,059 | 1,063 | +0.43% | 3,200 | 1262億8440万 | -2.92% | 37.11 | 2.23 |
| 08/04 | 1,058 | 1,065 | 1,058 | 1,059 | +0.33% | 4,600 | 1257億4980万 | -3.51% | 36.95 | 2.22 |
| 08/03 | 1,070 | 1,074 | 1,055 | 1,055 | -1.63% | 25,000 | 1253億3400万 | -4.18% | 36.83 | 2.21 |
| 08/02 | 1,076 | 1,081 | 1,073 | 1,073 | -0.33% | 5,600 | 1274億1300万 | -2.77% | 37.44 | 2.25 |
| 08/01 | 1,072 | 1,077 | 1,066 | 1,076 | -0.14% | 6,800 | 1278億2880万 | -2.54% | 37.56 | 2.26 |
| 07/31 | 1,078 | 1,090 | 1,074 | 1,078 | -0.78% | 20,800 | 1280億700万 | -2.58% | 37.61 | 2.26 |
| 07/28 | 1,092 | 1,098 | 1,078 | 1,086 | -0.5% | 12,800 | 1290億1680万 | -1.9% | 37.91 | 2.28 |
| 07/27 | 1,082 | 1,092 | 1,081 | 1,092 | +1.02% | 5,200 | 1296億7020万 | -1.4% | 38.1 | 2.29 |
| 07/26 | 1,085 | 1,093 | 1,080 | 1,081 | -0.41% | 8,600 | 1283億6340万 | -2.39% | 37.72 | 2.27 |
| 07/25 | 1,092 | 1,095 | 1,080 | 1,085 | -1.36% | 17,400 | 1288億9800万 | -2.08% | 37.87 | 2.28 |
| 07/24 | 1,100 | 1,104 | 1,097 | 1,100 | +0.23% | 6,600 | 1306億8000万 | -0.72% | 38.4 | 2.31 |
| 07/21 | 1,100 | 1,100 | 1,094 | 1,098 | +0.14% | 4,600 | 1303億8300万 | -0.86% | 38.31 | 2.3 |
| 07/20 | 1,100 | 1,105 | 1,096 | 1,096 | -0.05% | 7,000 | 1302億480万 | -1.08% | 38.26 | 2.3 |
| 07/19 | 1,097 | 1,100 | 1,092 | 1,097 | 0% | 4,400 | 1302億6420万 | -1.04% | 38.28 | 2.3 |
| 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 |
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。
