帝国ホテル（9708）の株価チャート
2018/06/19～2018/11/09
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 |
|---|
| 2018 |
| 11/09 | 1,980 | 1,980 | 1,932 | 1,980 | +0.05% | 35,300 | 1176億1200万 | -0.4% | 31.87 | 1.98 |
| 11/08 | 1,993 | 1,996 | 1,978 | 1,979 | -0.55% | 5,400 | 1175億5260万 | -0.45% | 31.85 | 1.98 |
| 11/07 | 1,991 | 1,997 | 1,986 | 1,990 | -0.5% | 2,900 | 1182億600万 | +0.05% | 32.03 | 1.99 |
| 11/06 | 1,990 | 2,000 | 1,985 | 2,000 | +0.5% | 2,400 | 1188億 | +0.55% | 32.19 | 2 |
| 11/05 | 1,987 | 1,990 | 1,985 | 1,990 | -1% | 900 | 1182億600万 | +0.05% | 32.03 | 1.99 |
| 11/02 | 1,982 | 2,011 | 1,982 | 2,010 | +1.52% | 2,700 | 1193億9400万 | +1.01% | 32.35 | 2.01 |
| 11/01 | 1,995 | 1,995 | 1,980 | 1,980 | -0.75% | 1,700 | 1176億1200万 | -0.5% | 31.87 | 1.98 |
| 10/31 | 2,008 | 2,008 | 1,993 | 1,995 | -0.65% | 1,100 | 1185億300万 | +0.2% | 32.11 | 1.99 |
| 10/30 | 2,002 | 2,023 | 1,990 | 2,008 | -0.59% | 3,600 | 1192億7520万 | +0.8% | 32.32 | 2.01 |
| 10/29 | 1,971 | 2,025 | 1,971 | 2,020 | +0.55% | 11,400 | 1199億8800万 | +1.41% | 32.51 | 2.02 |
| 10/26 | 1,978 | 2,020 | 1,962 | 2,009 | +0.9% | 20,400 | 1193億3460万 | +0.9% | 32.33 | 2.01 |
| 10/25 | 1,992 | 1,992 | 1,968 | 1,991 | -0.3% | 13,200 | 1182億6540万 | +0.05% | 32.04 | 1.99 |
| 10/24 | 1,976 | 1,997 | 1,976 | 1,997 | +1.37% | 4,000 | 1186億2180万 | +0.35% | 32.14 | 2 |
| 10/23 | 1,988 | 1,990 | 1,970 | 1,970 | -1.2% | 3,600 | 1170億1800万 | -1.01% | 31.71 | 1.97 |
| 10/22 | 1,994 | 1,995 | 1,983 | 1,994 | +0.55% | 1,400 | 1184億4360万 | +0.2% | 32.09 | 1.99 |
| 10/19 | 1,978 | 1,991 | 1,976 | 1,983 | +0.15% | 3,200 | 1177億9020万 | -0.3% | 31.92 | 1.98 |
| 10/18 | 1,980 | 1,988 | 1,973 | 1,980 | +0.41% | 3,200 | 1176億1200万 | -0.45% | 31.87 | 1.98 |
| 10/17 | 1,964 | 1,980 | 1,964 | 1,972 | -0.2% | 5,700 | 1171億3680万 | -0.85% | 31.74 | 1.97 |
| 10/16 | 1,973 | 1,976 | 1,968 | 1,976 | +0.15% | 3,100 | 1173億7440万 | -0.7% | 31.8 | 1.98 |
| 10/15 | 1,980 | 1,986 | 1,973 | 1,973 | -0.35% | 2,700 | 1171億9620万 | -0.85% | 31.75 | 1.97 |
| 10/12 | 1,976 | 1,987 | 1,973 | 1,980 | -0.35% | 1,500 | 1176億1200万 | -0.5% | 31.87 | 1.98 |
| 10/11 | 1,980 | 1,990 | 1,971 | 1,987 | +0.3% | 6,300 | 1180億2780万 | -0.2% | 31.98 | 1.99 |
| 10/10 | 1,981 | 1,992 | 1,981 | 1,981 | 0% | 1,300 | 1176億7140万 | -0.5% | 31.88 | 1.98 |
| 10/09 | 1,991 | 1,991 | 1,980 | 1,981 | +0.05% | 2,600 | 1176億7140万 | -0.5% | 31.88 | 1.98 |
| 10/05 | 1,985 | 1,996 | 1,980 | 1,980 | -0.25% | 1,600 | 1176億1200万 | -0.6% | 31.87 | 1.98 |
| 10/04 | 1,988 | 1,995 | 1,982 | 1,985 | -0.25% | 2,300 | 1179億900万 | -0.35% | 31.95 | 1.98 |
| 10/03 | 1,989 | 1,990 | 1,980 | 1,990 | 0% | 8,000 | 1182億600万 | -0.15% | 32.03 | 1.99 |
| 10/02 | 2,010 | 2,010 | 1,990 | 1,990 | -0.5% | 2,500 | 1182億600万 | -0.15% | 32.03 | 1.99 |
| 10/01 | 2,020 | 2,020 | 2,000 | 2,000 | -0.74% | 2,500 | 1188億 | +0.35% | 32.19 | 2 |
| 09/28 | 2,011 | 2,025 | 2,011 | 2,015 | 0% | 1,900 | 1196億9100万 | +1.1% | 32.43 | 2.01 |
| 09/27 | 2,010 | 2,029 | 2,010 | 2,015 | +0.25% | 2,300 | 1196億9100万 | +1.1% | 32.43 | 2.01 |
| 09/26 | 2,008 | 2,019 | 1,989 | 2,010 | -0.3% | 2,600 | 1193億9400万 | +0.9% | 32.35 | 2.01 |
| 09/25 | 2,010 | 2,018 | 2,006 | 2,016 | +0.65% | 7,100 | 1197億5040万 | +1.26% | 32.45 | 2.02 |
| 09/21 | 1,999 | 2,003 | 1,995 | 2,003 | +0.7% | 2,600 | 1189億7820万 | +0.65% | 32.24 | 2 |
| 09/20 | 1,993 | 1,998 | 1,988 | 1,989 | -0.05% | 1,800 | 1181億4660万 | -0.05% | 32.01 | 1.99 |
| 09/19 | 1,994 | 2,000 | 1,990 | 1,990 | 0% | 3,000 | 1182億600万 | 0% | 32.03 | 1.99 |
| 09/18 | 1,995 | 1,997 | 1,985 | 1,990 | 0% | 1,900 | 1182億600万 | 0% | 32.03 | 1.99 |
| 09/14 | 1,985 | 1,998 | 1,980 | 1,990 | +0.25% | 2,600 | 1182億600万 | 0% | 32.03 | 1.99 |
| 09/13 | 1,974 | 1,995 | 1,974 | 1,985 | +0.51% | 2,200 | 1179億900万 | -0.3% | 31.95 | 1.98 |
| 09/12 | 1,980 | 1,980 | 1,975 | 1,975 | -0.25% | 1,800 | 1173億1500万 | -0.8% | 31.79 | 1.97 |
| 09/11 | 1,986 | 1,986 | 1,976 | 1,980 | -0.15% | 3,000 | 1176億1200万 | -0.6% | 31.87 | 1.98 |
| 09/10 | 1,981 | 1,983 | 1,976 | 1,983 | +0.15% | 2,400 | 1177億9020万 | -0.55% | 31.92 | 1.98 |
| 09/07 | 1,975 | 1,990 | 1,975 | 1,980 | 0% | 2,300 | 1176億1200万 | -0.75% | 31.87 | 1.98 |
| 09/06 | 1,986 | 1,986 | 1,980 | 1,980 | -0.35% | 5,500 | 1176億1200万 | -0.8% | 31.87 | 1.98 |
| 09/05 | 1,987 | 1,997 | 1,987 | 1,987 | -0.15% | 1,800 | 1180億2780万 | -0.55% | 31.98 | 1.99 |
| 09/04 | 1,992 | 1,994 | 1,986 | 1,990 | 0% | 1,800 | 1182億600万 | -0.5% | 32.03 | 1.99 |
| 09/03 | 1,988 | 1,991 | 1,987 | 1,990 | +0.15% | 2,300 | 1182億600万 | -0.5% | 32.03 | 1.99 |
| 08/31 | 1,992 | 1,998 | 1,987 | 1,987 | -0.3% | 4,200 | 1180億2780万 | -0.7% | 31.98 | 1.99 |
| 08/30 | 2,003 | 2,003 | 1,991 | 1,993 | -0.05% | 3,600 | 1183億8420万 | -0.4% | 32.08 | 1.99 |
| 08/29 | 1,992 | 2,008 | 1,992 | 1,994 | +0.05% | 1,600 | 1184億4360万 | -0.4% | 32.09 | 1.99 |
| 08/28 | 1,993 | 2,004 | 1,992 | 1,993 | 0% | 1,400 | 1183億8420万 | -0.45% | 32.08 | 1.99 |
| 08/27 | 2,000 | 2,000 | 1,992 | 1,993 | -0.35% | 1,600 | 1183億8420万 | -0.5% | 32.08 | 1.99 |
| 08/24 | 2,007 | 2,017 | 1,998 | 2,000 | -0.4% | 6,100 | 1188億 | -0.15% | 32.19 | 2 |
| 08/23 | 2,002 | 2,029 | 2,002 | 2,008 | +0.3% | 5,900 | 1192億7520万 | +0.2% | 32.32 | 2.01 |
| 08/22 | 2,001 | 2,002 | 1,992 | 2,002 | +0.6% | 3,300 | 1189億1880万 | -0.05% | 32.22 | 2 |
| 08/21 | 1,998 | 2,003 | 1,990 | 1,990 | -0.3% | 4,700 | 1182億600万 | -0.65% | 32.03 | 1.99 |
| 08/20 | 1,996 | 2,005 | 1,991 | 1,996 | +0.25% | 1,500 | 1185億6240万 | -0.35% | 32.12 | 2 |
| 08/17 | 1,992 | 2,012 | 1,989 | 1,991 | +0.05% | 2,400 | 1182億6540万 | -0.6% | 32.04 | 1.99 |
| 08/16 | 1,990 | 1,999 | 1,990 | 1,990 | 0% | 1,100 | 1182億600万 | -0.65% | 32.03 | 1.99 |
| 08/15 | 1,990 | 1,999 | 1,990 | 1,990 | 0% | 3,600 | 1182億600万 | -0.7% | 32.03 | 1.99 |
| 08/14 | 1,991 | 1,991 | 1,990 | 1,990 | -0.15% | 1,400 | 1182億600万 | -0.75% | 32.03 | 1.99 |
| 08/13 | 1,997 | 2,005 | 1,992 | 1,993 | -0.94% | 2,600 | 1183億8420万 | -0.6% | 32.08 | 1.99 |
| 08/10 | 1,998 | 2,013 | 1,993 | 2,012 | +0.7% | 6,500 | 1195億1280万 | +0.3% | 32.38 | 2.01 |
| 08/09 | 1,999 | 2,009 | 1,995 | 1,998 | -0.05% | 2,600 | 1186億8120万 | -0.35% | 32.16 | 2 |
| 08/08 | 2,000 | 2,008 | 1,996 | 1,999 | -0.94% | 5,300 | 1187億4060万 | -0.35% | 32.17 | 2 |
| 08/07 | 1,999 | 2,018 | 1,999 | 2,018 | +0.95% | 2,300 | 1198億6920万 | +0.5% | 32.48 | 2.02 |
| 08/06 | 2,023 | 2,023 | 1,999 | 1,999 | -1.19% | 3,300 | 1187億4060万 | -0.55% | 32.17 | 2 |
| 08/03 | 2,023 | 2,027 | 2,011 | 2,023 | 0% | 3,100 | 1201億6620万 | +0.55% | 32.56 | 2.02 |
| 08/02 | 2,027 | 2,035 | 2,022 | 2,023 | -0.25% | 4,100 | 1201億6620万 | +0.5% | 32.56 | 2.02 |
| 08/01 | 2,012 | 2,029 | 2,012 | 2,028 | +1.4% | 3,900 | 1204億6320万 | +0.7% | 32.64 | 2.03 |
| 07/31 | 2,005 | 2,012 | 1,998 | 2,000 | -0.25% | 3,900 | 1188億 | -0.79% | 32.19 | 2 |
| 07/30 | 2,000 | 2,015 | 1,999 | 2,005 | +0.4% | 2,800 | 1190億9700万 | -0.79% | 32.27 | 2 |
| 07/27 | 2,017 | 2,017 | 1,992 | 1,997 | -0.75% | 5,100 | 1186億2180万 | -1.38% | 32.14 | 2 |
| 07/26 | 2,001 | 2,030 | 1,998 | 2,012 | +0.6% | 14,200 | 1195億1280万 | -0.84% | 32.38 | 2.01 |
| 07/25 | 2,010 | 2,010 | 1,997 | 2,000 | -0.5% | 8,900 | 1188億 | -1.67% | 32.19 | 2 |
| 07/24 | 2,015 | 2,017 | 2,005 | 2,010 | -0.05% | 5,400 | 1193億9400万 | -1.42% | 32.35 | 2.01 |
| 07/23 | 2,000 | 2,011 | 1,999 | 2,011 | +0.4% | 2,400 | 1194億5340万 | -1.66% | 32.37 | 2.01 |
| 07/20 | 2,009 | 2,009 | 1,997 | 2,003 | +0.25% | 2,900 | 1189億7820万 | -2.39% | 32.24 | 2 |
| 07/19 | 1,993 | 2,020 | 1,992 | 1,998 | +0.35% | 2,500 | 1186億8120万 | -2.87% | 32.16 | 2 |
| 07/18 | 1,990 | 2,000 | 1,981 | 1,991 | -0.05% | 5,400 | 1182億6540万 | -3.54% | 32.04 | 1.99 |
| 07/17 | 1,994 | 2,030 | 1,980 | 1,992 | -0.5% | 11,000 | 1183億2480万 | -3.72% | 32.06 | 1.99 |
| 07/13 | 1,995 | 2,030 | 1,990 | 2,002 | +0.25% | 8,600 | 1189億1880万 | -3.52% | 32.22 | 2 |
| 07/12 | 2,005 | 2,013 | 1,997 | 1,997 | -0.7% | 2,800 | 1186億2180万 | -3.94% | 32.14 | 2 |
| 07/11 | 2,008 | 2,024 | 2,000 | 2,011 | +0.25% | 6,300 | 1194億5340万 | -3.46% | 32.37 | 2.01 |
| 07/10 | 2,008 | 2,038 | 2,006 | 2,006 | +0.05% | 5,100 | 1191億5640万 | -3.88% | 32.29 | 2.01 |
| 07/09 | 2,005 | 2,008 | 2,000 | 2,005 | +0.25% | 2,100 | 1190億9700万 | -4.11% | 32.27 | 2 |
| 07/06 | 1,981 | 2,010 | 1,981 | 2,000 | 0% | 7,800 | 1188億 | -4.53% | 32.19 | 2 |
| 07/05 | 2,003 | 2,014 | 1,970 | 2,000 | -0.79% | 14,200 | 1188億 | -4.76% | 32.19 | 2 |
| 07/04 | 2,049 | 2,049 | 2,006 | 2,016 | -1.66% | 7,400 | 1197億5040万 | -4.32% | 32.45 | 2.02 |
| 07/03 | 2,069 | 2,069 | 2,050 | 2,050 | -0.53% | 2,500 | 1217億7000万 | -2.98% | 32.99 | 2.05 |
| 07/02 | 2,052 | 2,070 | 2,049 | 2,061 | +0.44% | 3,900 | 1224億2340万 | -2.74% | 33.17 | 2.06 |
| 06/29 | 2,088 | 2,088 | 2,050 | 2,052 | +0.1% | 5,200 | 1218億8880万 | -3.48% | 33.03 | 2.05 |
| 06/28 | 2,055 | 2,055 | 2,050 | 2,050 | -0.24% | 4,800 | 1217億7000万 | -3.85% | 32.99 | 2.05 |
| 06/27 | 2,083 | 2,084 | 2,055 | 2,055 | -1.34% | 8,100 | 1220億6700万 | -3.93% | 33.07 | 2.05 |
| 06/26 | 2,101 | 2,101 | 2,078 | 2,083 | -1.23% | 8,800 | 1237億3020万 | -2.94% | 33.52 | 2.08 |
| 06/25 | 2,117 | 2,117 | 2,109 | 2,109 | -0.05% | 4,300 | 1252億7460万 | -2% | 33.94 | 2.11 |
| 06/22 | 2,101 | 2,110 | 2,090 | 2,110 | +0.43% | 7,100 | 1253億3400万 | -2.18% | 33.96 | 2.11 |
| 06/21 | 2,112 | 2,132 | 2,100 | 2,101 | -1.5% | 6,800 | 1247億9940万 | -2.82% | 33.81 | 2.1 |
| 06/20 | 2,134 | 2,134 | 2,120 | 2,133 | +0.19% | 900 | 1267億20万 | -1.52% | 34.33 | 2.13 |
| 06/19 | 2,151 | 2,151 | 2,121 | 2,129 | -1.25% | 1,500 | 1264億6260万 | -1.93% | 34.27 | 2.13 |
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。
