帝国ホテル（9708）の株価チャート
2011/12/01～2012/04/27
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→2 |
| 2012 |
| 04/27 | 615 | 617 | 604 | 609 | -1.38% | 8,400 | - | +5.83% | - | - |
| 04/26 | 620 | 621 | 613 | 617 | -0.68% | 9,400 | - | +7.3% | - | - |
| 04/25 | 625 | 625 | 600 | 621 | +1.43% | 27,400 | - | +8.23% | - | - |
| 04/24 | 599 | 613 | 591 | 613 | +2.08% | 10,200 | - | +7.08% | - | - |
| 04/23 | 590 | 600 | 590 | 600 | +1.91% | 6,400 | - | +5.08% | - | - |
| 04/20 | 578 | 600 | 578 | 589 | +1.07% | 12,800 | - | +3.65% | - | - |
| 04/19 | 565 | 583 | 565 | 583 | +1.3% | 2,800 | - | +2.92% | - | - |
| 04/18 | 575 | 575 | 575 | 575 | +0.04% | 4,200 | - | +2.13% | - | - |
| 04/17 | 573 | 575 | 563 | 575 | -0.04% | 3,600 | - | +2.63% | - | - |
| 04/16 | 565 | 575 | 565 | 575 | +1.77% | 3,600 | - | +3.23% | - | - |
| 04/13 | 546 | 565 | 546 | 565 | +3.72% | 3,800 | - | +1.99% | - | - |
| 04/12 | 535 | 545 | 534 | 545 | +1.82% | 6,000 | - | -1.31% | - | - |
| 04/11 | 545 | 545 | 533 | 535 | -0.93% | 3,400 | - | -2.73% | - | - |
| 04/10 | 540 | 540 | 540 | 540 | +0.93% | 200 | - | -1.46% | - | - |
| 04/09 | 530 | 542 | 527 | 535 | -1.34% | 5,600 | - | -2.19% | - | - |
| 04/06 | 565 | 565 | 542 | 542 | -3.86% | 3,400 | - | -0.5% | - | - |
| 04/05 | 551 | 564 | 549 | 564 | +1.17% | 1,400 | - | +3.68% | - | - |
| 04/04 | 553 | 570 | 545 | 558 | -1.11% | 6,400 | - | +3.05% | - | - |
| 04/03 | 563 | 565 | 557 | 564 | +0.22% | 3,000 | - | +4.59% | - | - |
| 04/02 | 557 | 563 | 557 | 563 | +0.99% | 9,400 | - | +4.94% | - | - |
| 03/30 | 556 | 569 | 556 | 557 | -1.72% | 3,600 | - | +4.5% | - | - |
| 03/29 | 572 | 579 | 567 | 567 | -1.65% | 2,000 | - | +6.73% | - | - |
| 03/28 | 575 | 588 | 568 | 576 | -4.75% | 15,400 | - | +9.35% | - | - |
| 03/27 | 608 | 608 | 600 | 605 | -0.41% | 3,400 | - | +15.46% | - | - |
| 03/26 | 608 | 608 | 588 | 608 | -1.62% | 11,200 | - | +17.05% | - | - |
| 03/23 | 600 | 650 | 590 | 618 | +5.15% | 71,000 | - | +20.14% | - | - |
| 03/22 | 561 | 589 | 561 | 587 | +3.03% | 17,600 | - | +15.37% | - | - |
| 03/21 | 559 | 583 | 559 | 570 | -2.4% | 7,400 | - | +12.87% | - | - |
| 03/19 | 530 | 586 | 525 | 584 | +10.45% | 17,800 | - | +16.57% | - | - |
| 03/16 | 529 | 529 | 510 | 529 | +0.71% | 9,200 | - | +6.39% | - | - |
| 03/15 | 525 | 525 | 510 | 525 | +0.53% | 14,400 | - | +6.06% | - | - |
| 03/14 | 500 | 533 | 500 | 522 | +4.45% | 12,600 | - | +5.93% | - | - |
| 03/13 | 498 | 505 | 498 | 500 | 0% | 16,600 | - | +1.83% | - | - |
| 03/12 | 500 | 511 | 499 | 500 | +0.25% | 10,200 | - | +2.04% | - | - |
| 03/09 | 498 | 500 | 498 | 499 | -0.2% | 4,200 | - | +1.99% | - | - |
| 03/08 | 505 | 505 | 496 | 500 | +0.91% | 16,200 | - | +2.41% | - | - |
| 03/07 | 498 | 500 | 495 | 495 | -1.93% | 1,000 | - | +1.69% | - | - |
| 03/06 | 500 | 505 | 495 | 505 | +1% | 4,000 | - | +3.91% | - | - |
| 03/05 | 500 | 501 | 500 | 500 | 0% | 6,600 | - | +3.31% | - | - |
| 03/02 | 501 | 501 | 495 | 500 | 0% | 3,600 | - | +3.52% | - | - |
| 03/01 | 494 | 500 | 494 | 500 | +0.5% | 2,400 | - | +3.95% | - | - |
| 02/29 | 495 | 500 | 493 | 498 | +0.51% | 27,400 | - | +3.65% | - | - |
| 02/28 | 500 | 500 | 491 | 495 | +0.97% | 4,200 | - | +3.56% | - | - |
| 02/27 | 488 | 499 | 488 | 490 | -1.95% | 2,600 | - | +2.78% | - | - |
| 02/24 | 500 | 513 | 475 | 500 | +1.83% | 42,800 | - | +5.26% | - | - |
| 02/23 | 493 | 493 | 488 | 491 | +0.46% | 9,800 | - | +3.59% | - | - |
| 02/22 | 490 | 495 | 488 | 489 | -0.26% | 6,600 | - | +3.55% | - | - |
| 02/21 | 491 | 492 | 489 | 490 | +0.26% | 3,400 | - | +4.26% | - | - |
| 02/20 | 486 | 489 | 483 | 489 | +0.57% | 10,800 | - | +4.21% | - | - |
| 02/17 | 483 | 487 | 483 | 486 | +0.73% | 10,200 | - | +4.07% | - | - |
| 02/16 | 477 | 487 | 477 | 483 | -0.82% | 1,200 | - | +3.54% | - | - |
| 02/15 | 487 | 487 | 472 | 487 | +1.88% | 3,200 | - | +4.62% | - | - |
| 02/14 | 478 | 478 | 478 | 478 | +0.53% | 200 | - | +2.91% | - | - |
| 02/13 | 488 | 490 | 471 | 475 | +1.33% | 7,000 | - | +2.81% | - | - |
| 02/10 | 485 | 485 | 469 | 469 | -2.85% | 600 | - | +1.68% | - | - |
| 02/09 | 480 | 483 | 480 | 483 | +0.78% | 1,400 | - | +4.66% | - | - |
| 02/08 | 479 | 479 | 479 | 479 | +2.24% | 2,000 | - | +4.08% | - | - |
| 02/06 | 467 | 468 | 467 | 468 | -1.42% | 400 | - | +2.02% | - | - |
| 02/03 | 475 | 475 | 475 | 475 | 0% | 800 | - | +3.71% | - | - |
| 02/02 | 480 | 480 | 470 | 475 | 0% | 14,200 | - | +4.17% | - | - |
| 02/01 | 475 | 478 | 475 | 475 | +1.28% | 8,400 | - | +4.4% | - | - |
| 01/31 | 468 | 469 | 468 | 469 | +0.7% | 600 | - | +3.3% | - | - |
| 01/30 | 465 | 466 | 465 | 466 | +0.7% | 400 | - | +2.81% | - | - |
| 01/27 | 463 | 463 | 458 | 463 | +0.27% | 8,000 | - | +2.32% | - | - |
| 01/26 | 461 | 463 | 461 | 461 | 0% | 6,000 | - | +2.05% | - | - |
| 01/25 | 471 | 471 | 461 | 461 | -0.22% | 29,000 | - | +2.27% | - | - |
| 01/24 | 463 | 464 | 454 | 462 | -0.75% | 28,800 | - | +2.72% | - | - |
| 01/23 | 454 | 466 | 454 | 466 | +3.5% | 16,800 | - | +3.5% | - | - |
| 01/20 | 451 | 451 | 450 | 450 | -0.22% | 1,800 | - | +0.22% | - | - |
| 01/19 | 450 | 451 | 448 | 451 | +0.22% | 2,600 | - | +0.45% | - | - |
| 01/17 | 451 | 452 | 449 | 450 | -0.5% | 2,600 | - | +0.22% | - | - |
| 01/16 | 453 | 453 | 452 | 452 | -0.55% | 1,000 | - | +0.95% | - | - |
| 01/13 | 451 | 455 | 451 | 455 | +0.89% | 800 | - | +1.51% | - | - |
| 01/12 | 455 | 455 | 451 | 451 | -0.93% | 600 | - | +0.61% | - | - |
| 01/11 | 450 | 455 | 450 | 455 | +1.11% | 1,200 | - | +1.56% | - | - |
| 01/10 | 452 | 452 | 450 | 450 | -0.55% | 800 | - | +0.45% | - | - |
| 01/06 | 451 | 453 | 434 | 453 | +1.34% | 3,600 | - | +1.23% | - | - |
| 01/05 | 453 | 453 | 447 | 447 | -0.78% | 400 | - | -0.11% | - | - |
| 01/04 | 450 | 450 | 450 | 450 | -0.55% | 400 | - | +0.67% | - | - |
| 2011 |
| 12/30 | 451 | 453 | 451 | 453 | 0% | 1,000 | - | +1.46% | - | - |
| 12/29 | 460 | 460 | 450 | 453 | -1.63% | 1,600 | - | +1.46% | - | - |
| 12/28 | 444 | 460 | 434 | 460 | +5.14% | 6,400 | - | +3.37% | - | - |
| 12/27 | 440 | 440 | 438 | 438 | 0% | 600 | - | -1.46% | - | - |
| 12/26 | 444 | 444 | 438 | 438 | -1.19% | 12,200 | - | -1.46% | - | - |
| 12/22 | 443 | 445 | 443 | 443 | -2.15% | 26,200 | - | -0.28% | - | - |
| 12/21 | 450 | 453 | 449 | 453 | +0.56% | 10,400 | - | +2.14% | - | - |
| 12/20 | 445 | 452 | 445 | 450 | +1.12% | 12,200 | - | +1.81% | - | - |
| 12/19 | 445 | 445 | 445 | 445 | 0% | 1,400 | - | +0.91% | - | - |
| 12/16 | 448 | 450 | 444 | 445 | -0.56% | 3,600 | - | +0.91% | - | - |
| 12/15 | 448 | 448 | 448 | 448 | +0.62% | 200 | - | +1.7% | - | - |
| 12/14 | 445 | 445 | 445 | 445 | -1% | 600 | - | +1.08% | - | - |
| 12/13 | 449 | 449 | 449 | 449 | -0.06% | 200 | - | +2.33% | - | - |
| 12/12 | 450 | 450 | 450 | 450 | +1.58% | 200 | - | +2.39% | - | - |
| 12/09 | 443 | 449 | 440 | 443 | -0.11% | 4,400 | - | +0.8% | - | - |
| 12/08 | 445 | 450 | 441 | 443 | +1.26% | 1,400 | - | +0.68% | - | - |
| 12/07 | 448 | 452 | 437 | 438 | -2.23% | 11,800 | - | -0.79% | - | - |
| 12/06 | 449 | 449 | 448 | 448 | -1.1% | 800 | - | +1.24% | - | - |
| 12/05 | 446 | 453 | 446 | 453 | -1.36% | 1,800 | - | +2.14% | - | - |
| 12/02 | 450 | 459 | 450 | 459 | +1.94% | 2,600 | - | +3.32% | - | - |
| 12/01 | 440 | 450 | 440 | 450 | +2.8% | 3,200 | - | +1.35% | - | - |
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。
