帝国ホテル（9708）の時価総額の推移
2023/12/21～2024/05/22
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 |
|---|
| 2024 |
| 05/22 | 881 | 883 | 871 | 872 | -1.02% | 88,600 | 1035億9360万 | -6.54% | 39.92 | 2.28 |
| 05/21 | 888 | 891 | 881 | 881 | -0.79% | 60,300 | 1046億6280万 | -6.08% | 40.33 | 2.3 |
| 05/20 | 887 | 888 | 879 | 888 | +1.02% | 84,600 | 1054億9440万 | -5.73% | 40.65 | 2.32 |
| 05/17 | 872 | 885 | 869 | 879 | +0.57% | 146,600 | 1044億2520万 | -6.98% | 40.24 | 2.29 |
| 05/16 | 892 | 898 | 870 | 874 | -1.8% | 274,600 | 1038億3120万 | -8% | 40.01 | 2.28 |
| 05/15 | 910 | 915 | 890 | 890 | -2.09% | 299,500 | 1057億3200万 | -6.71% | 40.74 | 2.32 |
| 05/14 | 909 | 913 | 899 | 909 | +0.55% | 147,900 | 1079億8920万 | -5.02% | 41.61 | 2.37 |
| 05/13 | 905 | 933 | 896 | 904 | -6.03% | 470,600 | 1073億9520万 | -5.83% | 41.38 | 2.36 |
| 05/10 | 952 | 964 | 944 | 962 | +1.37% | 219,100 | 1142億8560万 | -0.1% | 44.04 | 2.51 |
| 05/09 | 950 | 952 | 947 | 949 | -0.21% | 83,400 | 1127億4120万 | -1.45% | 43.44 | 2.48 |
| 05/08 | 964 | 964 | 951 | 951 | -0.83% | 66,700 | 1129億7880万 | -1.35% | 43.53 | 2.48 |
| 05/07 | 961 | 967 | 958 | 959 | +0.42% | 47,700 | 1139億2920万 | -0.62% | 43.9 | 2.5 |
| 05/02 | 954 | 958 | 952 | 955 | +0.1% | 51,900 | 1134億5400万 | -1.14% | 43.71 | 2.49 |
| 05/01 | 951 | 955 | 950 | 954 | -0.1% | 41,700 | 1133億3520万 | -1.45% | 43.67 | 2.49 |
| 04/30 | 957 | 957 | 946 | 955 | +0.53% | 87,400 | 1134億5400万 | -1.55% | 43.71 | 2.49 |
| 04/26 | 944 | 950 | 936 | 950 | +1.06% | 93,200 | 1128億6000万 | -2.36% | 43.49 | 2.48 |
| 04/25 | 948 | 951 | 940 | 940 | -1.05% | 105,100 | 1116億7200万 | -3.59% | 43.03 | 2.45 |
| 04/24 | 951 | 955 | 945 | 950 | +0.21% | 71,800 | 1128億6000万 | -2.76% | 43.49 | 2.48 |
| 04/23 | 964 | 964 | 948 | 948 | -1.35% | 168,700 | 1126億2240万 | -3.17% | 43.39 | 2.47 |
| 04/22 | 959 | 969 | 956 | 961 | +1.16% | 57,600 | 1141億6680万 | -2.14% | 43.99 | 2.51 |
| 04/19 | 961 | 961 | 945 | 950 | -1.14% | 68,000 | 1128億6000万 | -3.36% | 43.49 | 2.48 |
| 04/18 | 950 | 963 | 950 | 961 | +1.69% | 62,300 | 1141億6680万 | -2.44% | 43.99 | 2.51 |
| 04/17 | 973 | 973 | 945 | 945 | -2.17% | 191,600 | 1122億6600万 | -4.26% | 43.26 | 2.47 |
| 04/16 | 970 | 976 | 962 | 966 | -1.13% | 134,400 | 1147億6080万 | -2.33% | 44.22 | 2.52 |
| 04/15 | 979 | 980 | 971 | 977 | -0.61% | 59,300 | 1160億6760万 | -1.31% | 44.72 | 2.55 |
| 04/12 | 977 | 983 | 977 | 983 | +0.51% | 58,200 | 1167億8040万 | -0.71% | 45 | 2.57 |
| 04/11 | 983 | 984 | 977 | 978 | -0.81% | 63,600 | 1161億8640万 | -1.21% | 44.77 | 2.55 |
| 04/10 | 987 | 990 | 983 | 986 | +0.1% | 70,200 | 1171億3680万 | -0.4% | 45.13 | 2.57 |
| 04/09 | 981 | 986 | 980 | 985 | +0.61% | 74,900 | 1170億1800万 | -0.4% | 45.09 | 2.57 |
| 04/08 | 979 | 982 | 974 | 979 | +0.31% | 83,200 | 1163億520万 | -1.01% | 44.81 | 2.55 |
| 04/05 | 973 | 977 | 969 | 976 | +0.21% | 112,900 | 1159億4880万 | -1.21% | 44.68 | 2.55 |
| 04/04 | 980 | 982 | 974 | 974 | 0% | 77,600 | 1157億1120万 | -1.52% | 44.58 | 2.54 |
| 04/03 | 970 | 980 | 968 | 974 | +0.21% | 84,700 | 1157億1120万 | -1.72% | 44.58 | 2.54 |
| 04/02 | 975 | 981 | 967 | 972 | -0.31% | 119,300 | 1154億7360万 | -2.02% | 44.49 | 2.54 |
| 04/01 | 990 | 996 | 975 | 975 | -0.71% | 132,800 | 1158億3000万 | -2.01% | 44.63 | 2.54 |
| 03/29 | 988 | 989 | 979 | 982 | +0.82% | 118,200 | 1166億6160万 | -1.6% | 34.41 | 2.7 |
| 03/28 | 992 | 995 | 972 | 974 | -3.56% | 273,700 | 1157億1120万 | -2.6% | 34.13 | 2.68 |
| 03/27 | 1,016 | 1,019 | 1,009 | 1,010 | +0.3% | 326,800 | 1199億8800万 | +0.7% | 35.39 | 2.78 |
| 03/26 | 1,015 | 1,015 | 998 | 1,007 | -0.59% | 203,400 | 1196億3160万 | +0.3% | 35.28 | 2.77 |
| 03/25 | 1,010 | 1,022 | 1,009 | 1,013 | +0.6% | 272,800 | 1203億4440万 | +0.9% | 35.49 | 2.79 |
| 03/22 | 1,007 | 1,012 | 1,002 | 1,007 | +0.3% | 152,500 | 1196億3160万 | +0.2% | 35.28 | 2.77 |
| 03/21 | 1,005 | 1,007 | 1,001 | 1,004 | +0.4% | 134,600 | 1192億7520万 | -0.3% | 35.18 | 2.76 |
| 03/19 | 1,003 | 1,003 | 999 | 1,000 | -0.3% | 119,800 | 1188億 | -0.99% | 35.04 | 2.75 |
| 03/18 | 1,004 | 1,005 | 1,000 | 1,003 | 0% | 54,700 | 1191億5640万 | -0.99% | 35.14 | 2.76 |
| 03/15 | 996 | 1,003 | 993 | 1,003 | +0.1% | 99,400 | 1191億5640万 | -1.28% | 35.14 | 2.76 |
| 03/14 | 996 | 1,004 | 993 | 1,002 | +0.4% | 201,700 | 1190億3760万 | -1.76% | 35.11 | 2.76 |
| 03/13 | 998 | 1,001 | 990 | 998 | +0.3% | 127,900 | 1185億6240万 | -2.44% | 34.97 | 2.74 |
| 03/12 | 991 | 1,002 | 988 | 995 | +0.81% | 127,900 | 1182億600万 | -3.12% | 34.86 | 2.74 |
| 03/11 | 987 | 998 | 984 | 987 | +0.1% | 230,700 | 1172億5560万 | -4.08% | 34.58 | 2.71 |
| 03/08 | 994 | 996 | 980 | 986 | -0.1% | 136,000 | 1171億3680万 | -4.46% | 34.55 | 2.71 |
| 03/07 | 982 | 998 | 978 | 987 | +1.75% | 290,200 | 1172億5560万 | -4.64% | 34.58 | 2.71 |
| 03/06 | 968 | 977 | 965 | 970 | +0.21% | 114,900 | 1152億3600万 | -6.28% | 33.99 | 2.67 |
| 03/05 | 970 | 974 | 963 | 968 | -0.21% | 197,100 | 1149億9840万 | -6.65% | 33.92 | 2.66 |
| 03/04 | 970 | 984 | 970 | 970 | -0.51% | 357,300 | 1152億3600万 | -6.73% | 33.99 | 2.67 |
| 03/01 | 996 | 1,000 | 974 | 975 | -2.6% | 294,100 | 1158億3000万 | -6.34% | 34.16 | 2.68 |
| 02/29 | 987 | 1,004 | 972 | 1,001 | -0.6% | 343,500 | 1189億1880万 | -3.93% | 35.07 | 2.75 |
| 02/28 | 1,008 | 1,010 | 1,007 | 1,007 | 0% | 546,600 | 1196億3160万 | -3.45% | 35.28 | 2.77 |
| 02/27 | 1,010 | 1,013 | 1,006 | 1,007 | -3.54% | 3,148,400 | 1196億3160万 | -3.45% | 35.28 | 2.77 |
| 02/26 | 1,038 | 1,056 | 1,036 | 1,044 | +0.58% | 66,200 | 1240億2720万 | +0.19% | 36.58 | 2.87 |
| 02/22 | 1,070 | 1,070 | 1,036 | 1,038 | -1.42% | 38,100 | 1233億1440万 | -0.19% | 36.37 | 2.85 |
| 02/21 | 1,043 | 1,053 | 1,036 | 1,053 | +1.35% | 40,500 | 1250億9640万 | +1.45% | 36.9 | 2.9 |
| 02/20 | 1,037 | 1,043 | 1,034 | 1,039 | +1.27% | 40,300 | 1234億3320万 | +0.29% | 36.41 | 2.86 |
| 02/19 | 1,001 | 1,037 | 999 | 1,026 | +1.48% | 95,500 | 1218億8880万 | -0.77% | 35.95 | 2.82 |
| 02/16 | 1,000 | 1,023 | 997 | 1,011 | -3.35% | 175,500 | 1201億680万 | -2.13% | 35.42 | 2.78 |
| 02/15 | 1,072 | 1,072 | 1,039 | 1,046 | -1.97% | 69,400 | 1242億6480万 | +1.45% | 36.65 | 2.88 |
| 02/14 | 1,070 | 1,080 | 1,065 | 1,067 | -0.47% | 53,000 | 1267億5960万 | +3.79% | 37.39 | 2.93 |
| 02/13 | 1,072 | 1,074 | 1,053 | 1,072 | 0% | 71,400 | 1273億5360万 | +4.59% | 37.56 | 2.95 |
| 02/09 | 1,084 | 1,085 | 1,066 | 1,072 | -1.11% | 33,600 | 1273億5360万 | +5.1% | 37.56 | 2.95 |
| 02/08 | 1,095 | 1,095 | 1,074 | 1,084 | -0.55% | 53,100 | 1287億7920万 | +6.69% | 37.98 | 2.98 |
| 02/07 | 1,085 | 1,091 | 1,071 | 1,090 | +0.46% | 81,800 | 1294億9200万 | +7.92% | 38.19 | 3 |
| 02/06 | 1,088 | 1,111 | 1,085 | 1,085 | +0.09% | 128,000 | 1288億9800万 | +8.07% | 38.02 | 2.98 |
| 02/05 | 1,078 | 1,084 | 1,069 | 1,084 | +2.07% | 89,800 | 1287億7920万 | +8.62% | 37.98 | 2.98 |
| 02/02 | 1,065 | 1,072 | 1,050 | 1,062 | -0.09% | 107,600 | 1261億6560万 | +7.16% | 37.21 | 2.92 |
| 02/01 | 1,050 | 1,098 | 1,050 | 1,063 | +1.24% | 229,100 | 1262億8440万 | +7.81% | 37.25 | 2.92 |
| 01/31 | 1,011 | 1,050 | 1,001 | 1,050 | +4.9% | 200,700 | 1247億4000万 | +7.03% | 36.79 | 2.89 |
| 01/30 | 1,020 | 1,045 | 998 | 1,001 | -1.86% | 474,000 | 1189億1880万 | +2.56% | 35.07 | 2.75 |
| 01/29 | 1,021 | 1,022 | 1,015 | 1,020 | -0.2% | 50,900 | 1211億7600万 | +4.94% | 35.74 | 2.8 |
| 01/26 | 1,016 | 1,025 | 1,015 | 1,022 | +0.89% | 51,400 | 1214億1360万 | +5.58% | 35.81 | 2.81 |
| 01/25 | 1,000 | 1,013 | 1,000 | 1,013 | +0.8% | 30,100 | 1203億4440万 | +5.19% | 35.49 | 2.79 |
| 01/24 | 1,022 | 1,024 | 999 | 1,005 | -1.18% | 85,400 | 1193億9400万 | +4.69% | 35.21 | 2.76 |
| 01/23 | 1,004 | 1,021 | 1,004 | 1,017 | +1.7% | 79,000 | 1208億1960万 | +6.27% | 35.64 | 2.8 |
| 01/22 | 998 | 1,005 | 993 | 1,000 | +1.01% | 86,500 | 1188億 | +4.93% | 35.04 | 2.75 |
| 01/19 | 997 | 999 | 986 | 990 | -0.7% | 43,200 | 1176億1200万 | +4.1% | 34.69 | 2.72 |
| 01/18 | 991 | 1,000 | 990 | 997 | +0.5% | 46,900 | 1184億4360万 | +5.06% | 34.93 | 2.74 |
| 01/17 | 1,000 | 1,001 | 992 | 992 | +0.1% | 74,700 | 1178億4960万 | +4.86% | 34.76 | 2.73 |
| 01/16 | 1,000 | 1,000 | 989 | 991 | -0.7% | 36,200 | 1177億3080万 | +5.09% | 34.72 | 2.72 |
| 01/15 | 985 | 1,000 | 985 | 998 | +1.63% | 112,200 | 1185億6240万 | +6.06% | 34.97 | 2.74 |
| 01/12 | 977 | 984 | 977 | 982 | +0.72% | 39,500 | 1166億6160万 | +4.58% | 34.41 | 2.7 |
| 01/11 | 980 | 982 | 972 | 975 | -0.2% | 40,000 | 1158億3000万 | +4.17% | 34.16 | 2.68 |
| 01/10 | 981 | 984 | 975 | 977 | -0.41% | 42,200 | 1160億6760万 | +4.6% | 34.23 | 2.69 |
| 01/09 | 962 | 981 | 959 | 981 | +2.29% | 75,300 | 1165億4280万 | +5.26% | 34.37 | 2.7 |
| 01/05 | 950 | 960 | 940 | 959 | +0.95% | 74,100 | 1139億2920万 | +3.12% | 33.6 | 2.64 |
| 01/04 | 950 | 957 | 943 | 950 | -0.31% | 72,900 | 1128億6000万 | +2.26% | 33.29 | 2.61 |
| 2023 |
| 12/29 | 935 | 954 | 933 | 953 | +2.25% | 89,800 | 1132億1640万 | +2.58% | 33.39 | 2.62 |
| 12/28 | 928 | 939 | 928 | 932 | +0.76% | 100,900 | 1107億2160万 | +0.43% | 32.66 | 2.56 |
| 12/27 | 931 | 932 | 921 | 925 | -0.64% | 85,500 | 1098億9000万 | -0.32% | 32.41 | 2.54 |
| 12/26 | 928 | 932 | 925 | 931 | +0.32% | 45,500 | 1106億280万 | +0.32% | 32.62 | 2.56 |
| 12/25 | 929 | 929 | 921 | 928 | 0% | 45,300 | 1102億4640万 | +0.11% | 32.52 | 2.55 |
| 12/22 | 925 | 929 | 921 | 928 | +0.76% | 42,700 | 1102億4640万 | +0.11% | 32.52 | 2.55 |
| 12/21 | 921 | 924 | 919 | 921 | +0.22% | 26,300 | 1094億1480万 | -0.65% | 32.27 | 2.53 |
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。
