帝国ホテル（9708）の株価チャート
2012/03/23～2012/08/20
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 |
| 08/20 | 611 | 611 | 603 | 610 | +0.29% | 3,400 | - | 0% | - | - |
| 08/16 | 608 | 608 | 604 | 608 | -0.12% | 4,400 | - | -0.45% | - | - |
| 08/15 | 609 | 609 | 603 | 609 | +0.79% | 5,800 | - | -0.16% | - | - |
| 08/14 | 604 | 604 | 604 | 604 | -1.55% | 600 | - | -0.94% | - | - |
| 08/13 | 614 | 614 | 614 | 614 | +1.66% | 400 | - | +0.45% | - | - |
| 08/10 | 606 | 606 | 604 | 604 | +0.04% | 1,800 | - | -1.02% | - | - |
| 08/09 | 604 | 604 | 604 | 604 | -2.03% | 800 | - | -1.23% | - | - |
| 08/08 | 616 | 616 | 608 | 616 | +0.41% | 800 | - | +0.98% | - | - |
| 08/06 | 614 | 615 | 614 | 614 | -0.24% | 3,400 | - | +0.57% | - | - |
| 08/02 | 602 | 615 | 602 | 615 | +2.33% | 800 | - | +0.99% | - | - |
| 08/01 | 614 | 614 | 601 | 601 | -1.84% | 1,000 | - | -1.31% | - | - |
| 07/31 | 619 | 619 | 592 | 612 | -0.41% | 6,400 | - | +0.53% | - | - |
| 07/30 | 618 | 618 | 615 | 615 | +1.61% | 600 | - | +0.78% | - | - |
| 07/27 | 600 | 605 | 600 | 605 | +0.62% | 1,400 | - | -0.82% | - | - |
| 07/26 | 604 | 613 | 600 | 601 | -1.84% | 1,800 | - | -1.43% | - | - |
| 07/25 | 630 | 630 | 603 | 613 | -2.39% | 19,400 | - | +0.41% | - | - |
| 07/24 | 628 | 628 | 623 | 628 | +0.8% | 6,200 | - | +3.04% | - | - |
| 07/23 | 613 | 623 | 613 | 623 | +1.59% | 8,000 | - | +2.38% | - | - |
| 07/20 | 611 | 625 | 611 | 613 | +0.45% | 6,200 | - | +0.95% | - | - |
| 07/19 | 606 | 610 | 606 | 610 | +0.74% | 1,200 | - | +0.66% | - | - |
| 07/18 | 611 | 611 | 606 | 606 | -0.66% | 2,200 | - | +0.25% | - | - |
| 07/17 | 610 | 610 | 610 | 610 | -0.04% | 1,400 | - | +1.08% | - | - |
| 07/13 | 601 | 610 | 601 | 610 | +0.58% | 1,600 | - | +1.29% | - | - |
| 07/12 | 606 | 606 | 606 | 606 | -0.21% | 400 | - | +0.87% | - | - |
| 07/11 | 604 | 608 | 604 | 608 | -2.02% | 600 | - | +1.25% | - | - |
| 07/10 | 613 | 620 | 613 | 620 | +3.33% | 4,200 | - | +3.68% | - | - |
| 07/09 | 600 | 600 | 600 | 600 | -1.64% | 400 | - | +0.5% | - | - |
| 07/06 | 600 | 610 | 600 | 610 | -0.37% | 10,000 | - | +2.35% | - | - |
| 07/05 | 601 | 612 | 600 | 612 | +0.41% | 1,600 | - | +3.07% | - | - |
| 07/04 | 609 | 610 | 609 | 610 | +0.16% | 2,200 | - | +2.82% | - | - |
| 07/03 | 609 | 609 | 597 | 609 | +2.05% | 1,800 | - | +2.83% | - | - |
| 07/02 | 596 | 597 | 596 | 597 | -0.58% | 400 | - | +0.93% | - | - |
| 06/29 | 600 | 613 | 600 | 600 | -0.21% | 3,800 | - | +1.69% | - | - |
| 06/28 | 607 | 614 | 601 | 601 | -0.82% | 800 | - | +1.91% | - | - |
| 06/27 | 606 | 606 | 606 | 606 | -0.82% | 400 | - | +2.93% | - | - |
| 06/26 | 620 | 620 | 600 | 611 | -1.45% | 4,000 | - | +3.95% | - | - |
| 06/25 | 625 | 629 | 620 | 620 | +0.77% | 16,800 | - | +5.84% | - | - |
| 06/22 | 613 | 617 | 608 | 616 | +0.7% | 11,200 | - | +5.21% | - | - |
| 06/21 | 601 | 611 | 601 | 611 | +1.88% | 5,600 | - | +4.85% | - | - |
| 06/20 | 600 | 609 | 596 | 600 | 0% | 6,000 | - | +2.92% | - | - |
| 06/19 | 598 | 600 | 598 | 600 | 0% | 400 | - | +3.09% | - | - |
| 06/18 | 598 | 625 | 598 | 600 | +0.42% | 3,600 | - | +3.09% | - | - |
| 06/15 | 623 | 623 | 585 | 598 | +3.91% | 15,200 | - | +2.49% | - | - |
| 06/14 | 575 | 575 | 575 | 575 | 0% | 2,200 | - | -1.37% | - | - |
| 06/13 | 575 | 580 | 573 | 575 | +0.44% | 3,600 | - | -1.54% | - | - |
| 06/12 | 579 | 579 | 573 | 573 | -1.21% | 3,400 | - | -2.14% | - | - |
| 06/11 | 580 | 580 | 579 | 580 | -0.26% | 2,400 | - | -1.28% | - | - |
| 06/08 | 581 | 581 | 576 | 581 | -0.04% | 2,000 | - | -1.19% | - | - |
| 06/07 | 578 | 581 | 578 | 581 | +0.96% | 1,000 | - | -1.32% | - | - |
| 06/06 | 576 | 576 | 576 | 576 | -0.26% | 800 | - | -2.58% | - | - |
| 06/05 | 577 | 577 | 576 | 577 | +0.04% | 4,000 | - | -2.49% | - | - |
| 06/04 | 584 | 584 | 563 | 577 | +0.26% | 4,200 | - | -2.86% | - | - |
| 06/01 | 584 | 587 | 575 | 576 | -1.41% | 4,800 | - | -3.44% | - | - |
| 05/31 | 585 | 588 | 575 | 584 | +1.39% | 4,600 | - | -2.22% | - | - |
| 05/30 | 588 | 588 | 576 | 576 | +0.09% | 600 | - | -3.72% | - | - |
| 05/29 | 580 | 586 | 575 | 575 | -1.24% | 2,200 | - | -3.8% | - | - |
| 05/28 | 595 | 595 | 570 | 583 | -2.22% | 2,000 | - | -2.59% | - | - |
| 05/25 | 595 | 596 | 595 | 596 | +2.85% | 15,600 | - | -0.38% | - | - |
| 05/24 | 580 | 580 | 575 | 579 | +0.22% | 8,200 | - | -2.97% | - | - |
| 05/23 | 575 | 580 | 575 | 578 | +0.3% | 5,000 | - | -3.18% | - | - |
| 05/22 | 575 | 585 | 575 | 576 | 0% | 5,000 | - | -3.48% | - | - |
| 05/21 | 587 | 587 | 575 | 576 | +0.22% | 3,000 | - | -3.15% | - | - |
| 05/18 | 599 | 599 | 566 | 575 | -4.01% | 9,800 | - | -3.2% | - | - |
| 05/17 | 597 | 599 | 587 | 599 | +0.29% | 3,400 | - | +1.18% | - | - |
| 05/16 | 598 | 598 | 588 | 597 | -0.25% | 4,200 | - | +1.23% | - | - |
| 05/15 | 598 | 605 | 575 | 599 | -0.75% | 8,600 | - | +1.83% | - | - |
| 05/14 | 603 | 605 | 600 | 603 | -0.29% | 5,000 | - | +2.94% | - | - |
| 05/11 | 605 | 610 | 601 | 605 | +0.04% | 4,800 | - | +3.6% | - | - |
| 05/10 | 609 | 609 | 599 | 605 | -0.82% | 3,600 | - | +3.73% | - | - |
| 05/09 | 612 | 612 | 600 | 610 | -0.41% | 7,600 | - | +4.95% | - | - |
| 05/08 | 611 | 612 | 603 | 612 | +0.2% | 3,200 | - | +5.74% | - | - |
| 05/07 | 609 | 612 | 603 | 611 | +0.58% | 4,000 | - | +5.89% | - | - |
| 05/02 | 620 | 620 | 603 | 608 | -1.86% | 4,800 | - | +5.47% | - | - |
| 05/01 | 613 | 625 | 600 | 619 | +1.73% | 7,400 | - | +7.47% | - | - |
| 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% | - | - |
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。
