帝国ホテル（9708）の株価チャート
2018/01/31～2018/06/26
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 |
| 2018 |
| 06/26 | 1,051 | 1,051 | 1,039 | 1,042 | -1.23% | 17,600 | 1237億3020万 | -2.94% | 33.52 | 2.08 |
| 06/25 | 1,059 | 1,059 | 1,055 | 1,055 | -0.05% | 8,600 | 1252億7460万 | -2% | 33.94 | 2.11 |
| 06/22 | 1,051 | 1,055 | 1,045 | 1,055 | +0.43% | 14,200 | 1253億3400万 | -2.22% | 33.96 | 2.11 |
| 06/21 | 1,056 | 1,066 | 1,050 | 1,051 | -1.5% | 13,600 | 1247億9940万 | -2.82% | 33.81 | 2.1 |
| 06/20 | 1,067 | 1,067 | 1,060 | 1,067 | +0.19% | 1,800 | 1267億20万 | -1.52% | 34.33 | 2.13 |
| 06/19 | 1,076 | 1,076 | 1,061 | 1,065 | -1.25% | 3,000 | 1264億6260万 | -1.89% | 34.27 | 2.13 |
| 06/18 | 1,085 | 1,085 | 1,078 | 1,078 | -1.1% | 2,200 | 1280億6640万 | -0.92% | 34.7 | 2.16 |
| 06/15 | 1,093 | 1,093 | 1,080 | 1,090 | +1.44% | 14,800 | 1294億9200万 | 0% | 35.09 | 2.18 |
| 06/14 | 1,067 | 1,084 | 1,066 | 1,075 | -0.19% | 6,600 | 1276億5060万 | -1.6% | 34.59 | 2.15 |
| 06/13 | 1,071 | 1,084 | 1,071 | 1,077 | +0.94% | 9,600 | 1278億8820万 | -1.51% | 34.65 | 2.15 |
| 06/12 | 1,069 | 1,072 | 1,066 | 1,067 | +0.52% | 4,000 | 1267億20万 | -2.6% | 34.33 | 2.13 |
| 06/11 | 1,055 | 1,061 | 1,055 | 1,061 | +0.62% | 2,800 | 1260億4680万 | -3.28% | 34.15 | 2.12 |
| 06/08 | 1,055 | 1,055 | 1,055 | 1,055 | +0.24% | 1,000 | 1252億7460万 | -4.05% | 33.94 | 2.11 |
| 06/07 | 1,064 | 1,064 | 1,049 | 1,052 | -0.28% | 12,600 | 1249億7760万 | -4.45% | 33.86 | 2.1 |
| 06/06 | 1,048 | 1,057 | 1,048 | 1,055 | +0.48% | 4,400 | 1253億3400万 | -4.35% | 33.96 | 2.11 |
| 06/05 | 1,063 | 1,065 | 1,050 | 1,050 | -0.57% | 13,000 | 1247億4000万 | -5.06% | 33.8 | 2.1 |
| 06/04 | 1,060 | 1,070 | 1,056 | 1,056 | -0.42% | 7,600 | 1254億5280万 | -4.69% | 33.99 | 2.11 |
| 06/01 | 1,076 | 1,077 | 1,050 | 1,061 | -2.03% | 22,800 | 1259億8740万 | -4.55% | 34.14 | 2.12 |
| 05/31 | 1,095 | 1,100 | 1,080 | 1,083 | -1.14% | 5,400 | 1286億100万 | -2.91% | 34.84 | 2.16 |
| 05/30 | 1,091 | 1,100 | 1,081 | 1,095 | -0.45% | 8,200 | 1300億8600万 | -1.97% | 35.25 | 2.19 |
| 05/29 | 1,110 | 1,110 | 1,100 | 1,100 | -0.54% | 1,600 | 1306億8000万 | -1.7% | 35.41 | 2.2 |
| 05/28 | 1,109 | 1,109 | 1,106 | 1,106 | -0.49% | 600 | 1313億9280万 | -1.34% | 35.6 | 2.21 |
| 05/25 | 1,115 | 1,115 | 1,094 | 1,112 | -0.22% | 10,800 | 1320億4620万 | -0.94% | 35.78 | 2.22 |
| 05/24 | 1,118 | 1,121 | 1,096 | 1,114 | -0.04% | 17,200 | 1323億4320万 | -0.8% | 35.86 | 2.23 |
| 05/23 | 1,115 | 1,115 | 1,111 | 1,115 | -0.22% | 1,200 | 1324億260万 | -0.93% | 35.87 | 2.23 |
| 05/22 | 1,117 | 1,117 | 1,115 | 1,117 | +0.04% | 1,200 | 1326億9960万 | -0.8% | 35.95 | 2.23 |
| 05/21 | 1,115 | 1,118 | 1,105 | 1,117 | +0.9% | 3,400 | 1326億4020万 | -0.84% | 35.94 | 2.23 |
| 05/18 | 1,111 | 1,115 | 1,107 | 1,107 | -0.49% | 2,000 | 1314億5220万 | -1.82% | 35.62 | 2.21 |
| 05/17 | 1,125 | 1,125 | 1,103 | 1,112 | -0.76% | 10,200 | 1321億560万 | -1.51% | 35.79 | 2.22 |
| 05/16 | 1,130 | 1,130 | 1,120 | 1,121 | -1.28% | 1,600 | 1331億1540万 | -0.75% | 36.07 | 2.24 |
| 05/15 | 1,120 | 1,135 | 1,112 | 1,135 | +1.66% | 8,800 | 1348億3800万 | +0.53% | 36.53 | 2.27 |
| 05/14 | 1,123 | 1,123 | 1,116 | 1,117 | -1.63% | 11,000 | 1326億4020万 | -1.02% | 35.94 | 2.23 |
| 05/11 | 1,120 | 1,140 | 1,120 | 1,135 | +1.61% | 11,200 | 1348億3800万 | +0.62% | 36.53 | 2.27 |
| 05/10 | 1,123 | 1,127 | 1,116 | 1,117 | -0.58% | 4,200 | 1326億9960万 | -0.8% | 35.95 | 2.23 |
| 05/09 | 1,115 | 1,125 | 1,113 | 1,124 | +0.9% | 7,400 | 1334億7180万 | -0.04% | 36.16 | 2.25 |
| 05/08 | 1,117 | 1,124 | 1,101 | 1,114 | +0.72% | 2,800 | 1322億8380万 | -0.85% | 35.84 | 2.23 |
| 05/07 | 1,111 | 1,127 | 1,101 | 1,106 | -0.5% | 4,600 | 1313億3340万 | -1.29% | 35.58 | 2.21 |
| 05/02 | 1,115 | 1,116 | 1,106 | 1,111 | 0% | 2,400 | 1319億8680万 | -0.71% | 35.76 | 2.22 |
| 05/01 | 1,115 | 1,118 | 1,111 | 1,111 | 0% | 4,200 | 1319億8680万 | -0.63% | 35.76 | 2.22 |
| 04/27 | 1,111 | 1,125 | 1,103 | 1,111 | +0.05% | 12,200 | 1319億8680万 | -0.45% | 35.76 | 2.22 |
| 04/26 | 1,139 | 1,139 | 1,105 | 1,111 | -2.46% | 25,000 | 1319億2740万 | -0.4% | 35.75 | 2.22 |
| 04/25 | 1,129 | 1,139 | 1,110 | 1,139 | -0.78% | 28,800 | 1352億5380万 | +2.11% | 36.65 | 2.28 |
| 04/24 | 1,144 | 1,148 | 1,140 | 1,148 | +0.66% | 3,200 | 1363億2300万 | +3.19% | 36.94 | 2.29 |
| 04/23 | 1,138 | 1,145 | 1,134 | 1,140 | -0.35% | 5,600 | 1354億3200万 | +2.7% | 36.7 | 2.28 |
| 04/20 | 1,140 | 1,145 | 1,136 | 1,144 | +0.79% | 3,400 | 1359億720万 | +3.34% | 36.82 | 2.29 |
| 04/19 | 1,126 | 1,150 | 1,126 | 1,135 | -0.22% | 3,600 | 1348億3800万 | +2.81% | 36.53 | 2.27 |
| 04/18 | 1,149 | 1,150 | 1,138 | 1,138 | -1% | 1,600 | 1351億3500万 | +3.22% | 36.61 | 2.27 |
| 04/17 | 1,145 | 1,150 | 1,144 | 1,149 | +0.35% | 21,800 | 1365億120万 | +4.55% | 36.98 | 2.3 |
| 04/16 | 1,145 | 1,145 | 1,142 | 1,145 | +0.26% | 10,600 | 1360億2600万 | +4.38% | 36.86 | 2.29 |
| 04/13 | 1,144 | 1,144 | 1,104 | 1,142 | +0.57% | 5,600 | 1356億6960万 | +4.39% | 36.76 | 2.28 |
| 04/12 | 1,136 | 1,136 | 1,131 | 1,136 | -0.18% | 1,400 | 1348億9740万 | +3.98% | 36.55 | 2.27 |
| 04/11 | 1,143 | 1,149 | 1,081 | 1,138 | -0.22% | 7,200 | 1351億3500万 | +4.36% | 36.61 | 2.27 |
| 04/10 | 1,141 | 1,142 | 1,134 | 1,140 | +1.11% | 7,000 | 1354億3200万 | +4.78% | 36.7 | 2.28 |
| 04/09 | 1,122 | 1,130 | 1,113 | 1,128 | +0.45% | 3,200 | 1339億4700万 | +3.92% | 36.29 | 2.25 |
| 04/06 | 1,126 | 1,132 | 1,123 | 1,123 | +0.63% | 4,800 | 1333億5300万 | +3.65% | 36.13 | 2.24 |
| 04/05 | 1,106 | 1,139 | 1,106 | 1,116 | +1.87% | 17,400 | 1325億2140万 | +3% | 35.91 | 2.23 |
| 04/04 | 1,104 | 1,105 | 1,095 | 1,095 | -0.14% | 4,400 | 1300億8600万 | +1.11% | 35.25 | 2.19 |
| 04/03 | 1,095 | 1,098 | 1,087 | 1,097 | +1.95% | 8,800 | 1302億6420万 | +1.15% | 35.3 | 2.19 |
| 04/02 | 1,077 | 1,078 | 1,074 | 1,076 | -0.14% | 1,800 | 1277億6940万 | -0.88% | 34.62 | 2.15 |
| 03/30 | 1,064 | 1,077 | 1,064 | 1,077 | +1.46% | 800 | 1279億4760万 | -0.92% | 37.59 | 2.26 |
| 03/29 | 1,073 | 1,113 | 1,060 | 1,062 | -1.26% | 11,800 | 1261億620万 | -2.53% | 37.05 | 2.23 |
| 03/28 | 1,075 | 1,075 | 1,061 | 1,075 | 0% | 3,800 | 1277億1000万 | -1.56% | 37.52 | 2.25 |
| 03/27 | 1,073 | 1,094 | 1,073 | 1,075 | 0% | 6,600 | 1277億1000万 | -1.74% | 37.52 | 2.25 |
| 03/26 | 1,078 | 1,078 | 1,066 | 1,075 | -1.24% | 8,400 | 1277億1000万 | -1.83% | 37.52 | 2.25 |
| 03/23 | 1,090 | 1,090 | 1,078 | 1,089 | -0.55% | 13,000 | 1293億1380万 | -0.77% | 38 | 2.28 |
| 03/22 | 1,089 | 1,095 | 1,087 | 1,095 | +1.48% | 6,200 | 1300億2660万 | -0.32% | 38.21 | 2.3 |
| 03/20 | 1,069 | 1,093 | 1,069 | 1,079 | -0.09% | 2,800 | 1281億2580万 | -1.95% | 37.65 | 2.26 |
| 03/19 | 1,080 | 1,080 | 1,064 | 1,080 | +0.23% | 4,000 | 1282億4460万 | -1.86% | 37.68 | 2.26 |
| 03/16 | 1,073 | 1,077 | 1,070 | 1,077 | +0.37% | 3,000 | 1279億4760万 | -2.09% | 37.59 | 2.26 |
| 03/15 | 1,068 | 1,078 | 1,067 | 1,073 | +0.33% | 6,200 | 1274億7240万 | -2.63% | 37.45 | 2.25 |
| 03/14 | 1,080 | 1,080 | 1,070 | 1,070 | -0.97% | 6,200 | 1270億5660万 | -3.13% | 37.33 | 2.24 |
| 03/13 | 1,071 | 1,080 | 1,069 | 1,080 | -0.78% | 3,400 | 1283億400万 | -2.7% | 37.7 | 2.26 |
| 03/12 | 1,072 | 1,090 | 1,069 | 1,089 | +1.54% | 14,200 | 1293億1380万 | -2.29% | 38 | 2.28 |
| 03/09 | 1,085 | 1,085 | 1,071 | 1,072 | -0.92% | 4,800 | 1273億5360万 | -4.11% | 37.42 | 2.25 |
| 03/08 | 1,094 | 1,098 | 1,078 | 1,082 | -0.09% | 3,600 | 1285億4160万 | -3.65% | 37.77 | 2.27 |
| 03/07 | 1,080 | 1,083 | 1,080 | 1,083 | -0.37% | 1,200 | 1286億6040万 | -3.9% | 37.8 | 2.27 |
| 03/06 | 1,085 | 1,090 | 1,078 | 1,087 | +1.12% | 5,000 | 1291億3560万 | -3.98% | 37.94 | 2.28 |
| 03/05 | 1,082 | 1,090 | 1,070 | 1,075 | -1.38% | 9,000 | 1277億1000万 | -5.45% | 37.52 | 2.25 |
| 03/02 | 1,103 | 1,108 | 1,090 | 1,090 | -1.71% | 8,000 | 1294億9200万 | -4.55% | 38.05 | 2.29 |
| 03/01 | 1,110 | 1,119 | 1,101 | 1,109 | -0.89% | 5,800 | 1317億4920万 | -3.31% | 38.71 | 2.33 |
| 02/28 | 1,123 | 1,125 | 1,112 | 1,119 | -0.53% | 2,000 | 1329億3720万 | -2.7% | 39.06 | 2.35 |
| 02/27 | 1,119 | 1,128 | 1,119 | 1,125 | +0.58% | 2,200 | 1336億5000万 | -2.43% | 39.27 | 2.36 |
| 02/26 | 1,125 | 1,146 | 1,117 | 1,119 | -0.97% | 9,000 | 1328億7780万 | -3.08% | 39.04 | 2.35 |
| 02/23 | 1,140 | 1,140 | 1,117 | 1,130 | -0.09% | 10,400 | 1341億8460万 | -2.29% | 39.43 | 2.37 |
| 02/22 | 1,116 | 1,131 | 1,116 | 1,131 | +0.31% | 6,200 | 1343億340万 | -2.37% | 39.46 | 2.37 |
| 02/21 | 1,120 | 1,130 | 1,109 | 1,127 | +0.63% | 19,800 | 1338億8760万 | -3.01% | 39.34 | 2.36 |
| 02/20 | 1,115 | 1,125 | 1,115 | 1,120 | +0.49% | 5,600 | 1330億5600万 | -3.95% | 39.1 | 2.35 |
| 02/19 | 1,124 | 1,124 | 1,106 | 1,115 | -0.85% | 10,000 | 1324億260万 | -4.74% | 38.9 | 2.34 |
| 02/16 | 1,131 | 1,135 | 1,106 | 1,124 | +1.26% | 8,200 | 1335億3120万 | -4.26% | 39.24 | 2.36 |
| 02/15 | 1,104 | 1,121 | 1,090 | 1,110 | -1.64% | 10,600 | 1318億6800万 | -5.85% | 38.75 | 2.33 |
| 02/14 | 1,084 | 1,129 | 1,084 | 1,129 | +2.97% | 31,200 | 1340億6580万 | -4.61% | 39.39 | 2.37 |
| 02/13 | 1,110 | 1,110 | 1,084 | 1,096 | +1.15% | 17,600 | 1302億480万 | -7.67% | 38.26 | 2.3 |
| 02/09 | 1,100 | 1,101 | 1,070 | 1,084 | -3.65% | 28,400 | 1287億1980万 | -9.03% | 37.82 | 2.27 |
| 02/08 | 1,125 | 1,127 | 1,110 | 1,125 | -0.04% | 21,800 | 1335億9060万 | -5.9% | 39.25 | 2.36 |
| 02/07 | 1,101 | 1,145 | 1,101 | 1,125 | -6.25% | 162,600 | 1336億5000万 | -5.78% | 39.27 | 2.36 |
| 02/06 | 1,213 | 1,213 | 1,169 | 1,200 | +0.76% | 84,400 | 1425億6000万 | +0.59% | 41.89 | 2.52 |
| 02/05 | 1,168 | 1,215 | 1,125 | 1,191 | +0.46% | 54,000 | 1414億9080万 | +0.17% | 41.57 | 2.5 |
| 02/02 | 1,195 | 1,195 | 1,182 | 1,186 | -0.75% | 9,400 | 1408億3740万 | +0.13% | 41.38 | 2.49 |
| 02/01 | 1,191 | 1,220 | 1,175 | 1,195 | +0.13% | 22,000 | 1419億660万 | +1.23% | 41.7 | 2.51 |
| 01/31 | 1,196 | 1,200 | 1,192 | 1,193 | -0.54% | 8,800 | 1417億2840万 | +1.36% | 41.64 | 2.5 |
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。
