帝国ホテル（9708）の株価チャート
2006/11/20～2007/04/17
株価推移
| 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 |
|---|
| 2007 |
| 04/17 | 5,370 | 5,460 | 5,370 | 5,450 | +3.42% | 3,200 | - | +6.4% | - | - |
| 04/16 | 5,480 | 5,480 | 5,250 | 5,270 | -3.13% | 3,700 | - | +3.41% | - | - |
| 04/13 | 5,440 | 5,450 | 5,440 | 5,440 | -0.18% | 400 | - | +7.15% | - | - |
| 04/12 | 5,270 | 5,470 | 5,270 | 5,450 | -0.37% | 1,600 | - | +8.05% | - | - |
| 04/11 | 5,450 | 5,480 | 5,330 | 5,470 | +1.48% | 2,750 | - | +9.25% | - | - |
| 04/10 | 5,470 | 5,470 | 5,300 | 5,390 | -1.1% | 1,800 | - | +8.58% | - | - |
| 04/09 | 5,200 | 5,450 | 5,120 | 5,450 | +3.42% | 2,300 | - | +10.75% | - | - |
| 04/06 | 5,380 | 5,450 | 5,270 | 5,270 | -3.83% | 1,950 | - | +7.84% | - | - |
| 04/05 | 5,270 | 5,480 | 5,270 | 5,480 | +4.38% | 4,750 | - | +12.71% | - | - |
| 04/04 | 5,180 | 5,400 | 5,160 | 5,250 | +1.35% | 5,550 | - | +8.67% | - | - |
| 04/03 | 5,400 | 5,400 | 4,980 | 5,180 | -4.07% | 1,250 | - | +7.65% | - | - |
| 04/02 | 5,590 | 5,590 | 5,260 | 5,400 | -2.88% | 2,050 | - | +12.59% | - | - |
| 03/30 | 5,600 | 5,600 | 5,460 | 5,560 | +2.96% | 4,600 | - | +16.54% | - | - |
| 03/29 | 5,000 | 5,450 | 5,000 | 5,400 | +9.09% | 6,600 | - | +13.88% | - | - |
| 03/28 | 5,250 | 5,300 | 4,950 | 4,950 | -6.6% | 13,350 | - | +5.12% | - | - |
| 03/27 | 4,980 | 5,300 | 4,900 | 5,300 | +4.54% | 10,100 | - | +13.05% | - | - |
| 03/26 | 4,800 | 5,150 | 4,800 | 5,070 | +5.62% | 8,300 | - | +9.06% | - | - |
| 03/23 | 4,600 | 4,800 | 4,600 | 4,800 | +1.48% | 1,250 | - | +3.92% | - | - |
| 03/22 | 4,700 | 4,750 | 4,650 | 4,730 | +1.72% | 1,000 | - | +2.94% | - | - |
| 03/20 | 4,600 | 4,650 | 4,600 | 4,650 | 0% | 300 | - | +1.75% | - | - |
| 03/19 | 4,640 | 4,650 | 4,550 | 4,650 | +1.97% | 450 | - | +2.22% | - | - |
| 03/16 | 4,540 | 4,650 | 4,540 | 4,560 | +0.22% | 250 | - | +0.64% | - | - |
| 03/15 | 4,590 | 4,590 | 4,550 | 4,550 | +0.22% | 250 | - | +0.66% | - | - |
| 03/14 | 4,530 | 4,600 | 4,530 | 4,540 | -5.02% | 2,600 | - | +0.71% | - | - |
| 03/13 | 4,790 | 4,790 | 4,770 | 4,780 | -0.42% | 900 | - | +6.41% | - | - |
| 03/12 | 4,810 | 4,810 | 4,730 | 4,800 | -0.21% | 1,350 | - | +7.5% | - | - |
| 03/09 | 4,700 | 4,850 | 4,700 | 4,810 | +4.34% | 2,650 | - | +8.53% | - | - |
| 03/08 | 4,530 | 4,610 | 4,530 | 4,610 | +1.99% | 4,400 | - | +4.87% | - | - |
| 03/07 | 4,340 | 4,520 | 4,300 | 4,520 | +2.96% | 1,800 | - | +3.57% | - | - |
| 03/06 | 4,300 | 4,490 | 4,170 | 4,390 | +1.39% | 1,800 | - | +1.22% | - | - |
| 03/05 | 4,540 | 4,540 | 4,330 | 4,330 | -5.87% | 2,300 | - | +0.37% | - | - |
| 03/02 | 4,550 | 4,700 | 4,530 | 4,600 | -1.08% | 2,250 | - | +7.18% | - | - |
| 03/01 | 4,740 | 4,740 | 4,550 | 4,650 | -0.85% | 2,500 | - | +9.1% | - | - |
| 02/28 | 4,320 | 4,700 | 4,320 | 4,690 | -1.68% | 6,450 | - | +10.98% | - | - |
| 02/27 | 4,800 | 4,830 | 4,750 | 4,770 | -0.42% | 10,150 | - | +13.9% | - | - |
| 02/26 | 4,770 | 4,800 | 4,750 | 4,790 | +0.42% | 6,050 | - | +15.37% | - | - |
| 02/23 | 4,780 | 4,830 | 4,700 | 4,770 | -1.24% | 6,550 | - | +15.86% | - | - |
| 02/22 | 4,610 | 4,860 | 4,610 | 4,830 | +5.23% | 12,250 | - | +18.27% | - | - |
| 02/21 | 4,440 | 4,590 | 4,440 | 4,590 | +3.85% | 8,750 | - | +13.42% | - | - |
| 02/20 | 4,370 | 4,420 | 4,300 | 4,420 | +2.31% | 7,250 | - | +9.95% | - | - |
| 02/19 | 4,340 | 4,380 | 4,300 | 4,320 | -0.23% | 4,600 | - | +7.92% | - | - |
| 02/16 | 4,200 | 4,340 | 4,200 | 4,330 | +3.1% | 2,400 | - | +8.58% | - | - |
| 02/15 | 4,090 | 4,260 | 4,080 | 4,200 | +2.69% | 8,250 | - | +5.71% | - | - |
| 02/14 | 4,130 | 4,150 | 4,080 | 4,090 | -0.97% | 700 | - | +3.15% | - | - |
| 02/13 | 4,250 | 4,250 | 4,030 | 4,130 | -1.67% | 2,650 | - | +4.29% | - | - |
| 02/09 | 4,180 | 4,290 | 4,180 | 4,200 | -1.87% | 2,400 | - | +6.22% | - | - |
| 02/08 | 4,270 | 4,300 | 4,200 | 4,280 | +0.71% | 2,750 | - | +8.52% | - | - |
| 02/07 | 4,210 | 4,250 | 4,170 | 4,250 | +2.16% | 4,700 | - | +8.14% | - | - |
| 02/06 | 4,170 | 4,200 | 4,150 | 4,160 | +1.46% | 5,750 | - | +6.37% | - | - |
| 02/05 | 3,970 | 4,180 | 3,950 | 4,100 | +3.27% | 10,050 | - | +5.1% | - | - |
| 02/02 | 3,970 | 3,980 | 3,940 | 3,970 | +1.79% | 6,400 | - | +1.95% | - | - |
| 02/01 | 3,810 | 3,950 | 3,810 | 3,900 | +2.36% | 3,950 | - | +0.1% | - | - |
| 01/31 | 3,860 | 3,890 | 3,810 | 3,810 | -1.3% | 24,250 | - | -2.31% | - | - |
| 01/30 | 3,840 | 3,950 | 3,780 | 3,860 | +1.58% | 24,950 | - | -1.28% | - | - |
| 01/29 | 3,860 | 3,860 | 3,800 | 3,800 | +0.53% | 7,150 | - | -3.01% | - | - |
| 01/26 | 3,810 | 3,840 | 3,770 | 3,780 | -1.82% | 6,500 | - | -3.77% | - | - |
| 01/25 | 3,800 | 3,850 | 3,800 | 3,850 | +2.39% | 1,400 | - | -2.31% | - | - |
| 01/24 | 3,800 | 3,830 | 3,750 | 3,760 | +0.27% | 4,450 | - | -4.93% | - | - |
| 01/23 | 3,850 | 3,890 | 3,750 | 3,750 | -2.6% | 8,450 | - | -5.61% | - | - |
| 01/22 | 3,950 | 3,950 | 3,840 | 3,850 | -2.04% | 5,700 | - | -3.48% | - | - |
| 01/19 | 3,860 | 3,930 | 3,860 | 3,930 | -0.25% | 1,300 | - | -1.73% | - | - |
| 01/18 | 3,910 | 3,940 | 3,880 | 3,940 | +0.77% | 1,900 | - | -1.75% | - | - |
| 01/17 | 3,940 | 3,940 | 3,900 | 3,910 | +0.26% | 1,700 | - | -2.88% | - | - |
| 01/16 | 3,990 | 3,990 | 3,850 | 3,900 | -2.74% | 7,500 | - | -3.49% | - | - |
| 01/15 | 3,950 | 4,010 | 3,950 | 4,010 | +1.52% | 2,550 | - | -1.28% | - | - |
| 01/12 | 4,000 | 4,000 | 3,940 | 3,950 | 0% | 1,500 | - | -3.19% | - | - |
| 01/11 | 4,000 | 4,000 | 3,950 | 3,950 | -1.25% | 1,750 | - | -3.64% | - | - |
| 01/10 | 4,000 | 4,000 | 3,940 | 4,000 | +1.27% | 600 | - | -2.77% | - | - |
| 01/09 | 4,000 | 4,000 | 3,950 | 3,950 | -1.25% | 700 | - | -4.22% | - | - |
| 01/05 | 4,000 | 4,020 | 3,970 | 4,000 | +1.27% | 900 | - | -3.1% | - | - |
| 01/04 | 3,950 | 3,950 | 3,900 | 3,950 | +1.02% | 500 | - | -4.34% | - | - |
| 2006 |
| 12/29 | 3,930 | 3,930 | 3,850 | 3,910 | +3.44% | 950 | - | -5.24% | - | - |
| 12/28 | 3,720 | 3,850 | 3,710 | 3,780 | -3.57% | 7,900 | - | -8.34% | - | - |
| 12/27 | 3,950 | 4,000 | 3,900 | 3,920 | -0.25% | 1,100 | - | -4.85% | - | - |
| 12/26 | 3,970 | 4,000 | 3,850 | 3,930 | -1.75% | 1,850 | - | -4.54% | - | - |
| 12/25 | 4,120 | 4,180 | 3,950 | 4,000 | -0.25% | 9,400 | - | -3.01% | - | - |
| 12/22 | 4,050 | 4,050 | 4,010 | 4,010 | -0.99% | 800 | - | -2.98% | - | - |
| 12/21 | 4,090 | 4,090 | 4,050 | 4,050 | -0.74% | 900 | - | -2.22% | - | - |
| 12/20 | 4,050 | 4,100 | 4,050 | 4,080 | +0.74% | 350 | - | -1.73% | - | - |
| 12/19 | 4,100 | 4,100 | 4,050 | 4,050 | -1.22% | 1,050 | - | -2.67% | - | - |
| 12/18 | 4,200 | 4,200 | 4,090 | 4,100 | -2.38% | 1,100 | - | -1.7% | - | - |
| 12/15 | 4,230 | 4,230 | 4,150 | 4,200 | 0% | 1,150 | - | +0.41% | - | - |
| 12/14 | 4,200 | 4,200 | 4,190 | 4,200 | +0.96% | 1,300 | - | +0.24% | - | - |
| 12/13 | 4,120 | 4,160 | 4,100 | 4,160 | +1.46% | 1,250 | - | -0.93% | - | - |
| 12/12 | 4,200 | 4,200 | 4,100 | 4,100 | -2.38% | 1,350 | - | -2.57% | - | - |
| 12/11 | 4,130 | 4,200 | 4,130 | 4,200 | -3% | 1,300 | - | -0.47% | - | - |
| 12/08 | 4,320 | 4,350 | 4,320 | 4,330 | +0.7% | 2,100 | - | +2.29% | - | - |
| 12/07 | 4,360 | 4,360 | 4,290 | 4,300 | -2.93% | 600 | - | +1.42% | - | - |
| 12/06 | 4,450 | 4,450 | 4,350 | 4,430 | -0.45% | 250 | - | +4.28% | - | - |
| 12/05 | 4,400 | 4,450 | 4,350 | 4,450 | +0.68% | 1,100 | - | +4.66% | - | - |
| 12/04 | 4,410 | 4,430 | 4,400 | 4,420 | +2.31% | 2,750 | - | +3.88% | - | - |
| 12/01 | 4,250 | 4,380 | 4,250 | 4,320 | +1.65% | 2,050 | - | +1.41% | - | - |
| 11/30 | 4,080 | 4,260 | 4,080 | 4,250 | +4.94% | 2,250 | - | -0.4% | - | - |
| 11/29 | 3,930 | 4,080 | 3,930 | 4,050 | +0.5% | 1,150 | - | -5.33% | - | - |
| 11/28 | 3,890 | 4,050 | 3,890 | 4,030 | +3.6% | 450 | - | -6.26% | - | - |
| 11/27 | 3,840 | 3,900 | 3,840 | 3,890 | +1.3% | 400 | - | -10.04% | - | - |
| 11/24 | 3,610 | 3,840 | 3,610 | 3,840 | +4.07% | 850 | - | -11.83% | - | - |
| 11/22 | 3,810 | 3,810 | 3,550 | 3,690 | -4.16% | 2,000 | - | -15.89% | - | - |
| 11/21 | 4,110 | 4,140 | 3,800 | 3,850 | -6.1% | 1,000 | - | -12.97% | - | - |
| 11/20 | 4,200 | 4,200 | 4,100 | 4,100 | -2.84% | 500 | - | -7.97% | - | - |
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。
