帝国ホテル（9708）の株価チャート
2018/09/03～2019/02/01
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 |
|---|
| 2019 |
| 02/01 | 1,959 | 1,959 | 1,938 | 1,938 | -1.07% | 2,700 | 1151億1720万 | +0.05% | 31.19 | 1.94 |
| 01/31 | 1,968 | 1,980 | 1,956 | 1,959 | -0.56% | 2,600 | 1163億6460万 | +1.14% | 31.53 | 1.96 |
| 01/30 | 1,972 | 1,972 | 1,952 | 1,970 | -0.2% | 2,600 | 1170億1800万 | +1.81% | 31.71 | 1.97 |
| 01/29 | 1,980 | 1,994 | 1,950 | 1,974 | -0.55% | 3,700 | 1172億5560万 | +2.02% | 31.77 | 1.97 |
| 01/28 | 1,990 | 2,001 | 1,983 | 1,985 | -0.8% | 3,000 | 1179億900万 | +2.58% | 31.95 | 1.98 |
| 01/25 | 1,989 | 2,014 | 1,989 | 2,001 | +1.11% | 20,200 | 1188億5940万 | +3.46% | 32.2 | 2 |
| 01/24 | 1,968 | 1,979 | 1,946 | 1,979 | +0.56% | 3,500 | 1175億5260万 | +2.33% | 31.85 | 1.98 |
| 01/23 | 1,930 | 1,968 | 1,930 | 1,968 | +1.92% | 2,800 | 1168億9920万 | +1.76% | 31.67 | 1.97 |
| 01/22 | 1,952 | 1,967 | 1,931 | 1,931 | -1.08% | 8,200 | 1147億140万 | -0.21% | 31.08 | 1.93 |
| 01/21 | 1,954 | 1,978 | 1,927 | 1,952 | +0.1% | 9,500 | 1159億4880万 | +0.67% | 31.42 | 1.95 |
| 01/18 | 1,933 | 1,970 | 1,915 | 1,950 | +0.93% | 11,000 | 1158億3000万 | +0.41% | 31.38 | 1.95 |
| 01/17 | 1,950 | 1,952 | 1,925 | 1,932 | -0.97% | 7,000 | 1147億6080万 | -0.57% | 31.09 | 1.93 |
| 01/16 | 1,953 | 1,968 | 1,951 | 1,951 | -0.05% | 1,800 | 1158億8940万 | +0.21% | 31.4 | 1.95 |
| 01/15 | 1,949 | 1,999 | 1,947 | 1,952 | -1.86% | 4,100 | 1159億4880万 | +0.1% | 31.42 | 1.95 |
| 01/11 | 1,950 | 2,000 | 1,950 | 1,989 | +2% | 6,500 | 1181億4660万 | +1.84% | 32.01 | 1.99 |
| 01/10 | 1,960 | 1,960 | 1,947 | 1,950 | -0.91% | 1,600 | 1158億3000万 | -0.2% | 31.38 | 1.95 |
| 01/09 | 1,965 | 1,975 | 1,947 | 1,968 | +0.15% | 6,300 | 1168億9920万 | +0.61% | 31.67 | 1.97 |
| 01/08 | 1,950 | 1,965 | 1,947 | 1,965 | +0.77% | 2,800 | 1167億2100万 | +0.41% | 31.63 | 1.96 |
| 01/07 | 1,916 | 1,950 | 1,916 | 1,950 | +2.09% | 4,500 | 1158億3000万 | -0.36% | 31.38 | 1.95 |
| 01/04 | 1,871 | 1,910 | 1,871 | 1,910 | +2.08% | 5,500 | 1134億5400万 | -2.45% | 30.74 | 1.91 |
| 2018 |
| 12/28 | 1,850 | 1,880 | 1,850 | 1,871 | +1.14% | 2,300 | 1111億3740万 | -4.54% | 30.11 | 1.87 |
| 12/27 | 1,832 | 1,859 | 1,820 | 1,850 | +2.44% | 8,000 | 1098億9000万 | -5.76% | 29.77 | 1.85 |
| 12/26 | 1,811 | 1,896 | 1,801 | 1,806 | -1.31% | 12,400 | 1072億7640万 | -8.23% | 29.07 | 1.81 |
| 12/25 | 1,776 | 1,850 | 1,726 | 1,830 | -3.63% | 27,700 | 1087億200万 | -7.29% | 29.45 | 1.83 |
| 12/21 | 1,882 | 1,908 | 1,870 | 1,899 | -1.2% | 8,800 | 1128億60万 | -4.04% | 30.56 | 1.9 |
| 12/20 | 1,931 | 1,949 | 1,875 | 1,922 | -0.41% | 17,500 | 1141億6680万 | -2.93% | 30.93 | 1.92 |
| 12/19 | 1,938 | 1,968 | 1,930 | 1,930 | -1.03% | 7,300 | 1146億4200万 | -2.57% | 31.06 | 1.93 |
| 12/18 | 1,965 | 1,983 | 1,932 | 1,950 | -1.91% | 15,400 | 1158億3000万 | -1.61% | 31.38 | 1.95 |
| 12/17 | 1,974 | 1,988 | 1,961 | 1,988 | +1.22% | 3,600 | 1180億8720万 | +0.25% | 32 | 1.99 |
| 12/14 | 1,993 | 1,996 | 1,964 | 1,964 | -1.41% | 7,900 | 1166億6160万 | -0.91% | 31.61 | 1.96 |
| 12/13 | 1,987 | 1,996 | 1,980 | 1,992 | +0.4% | 8,200 | 1183億2480万 | +0.45% | 32.06 | 1.99 |
| 12/12 | 2,000 | 2,003 | 1,982 | 1,984 | -0.8% | 8,100 | 1178億4960万 | +0.05% | 31.93 | 1.98 |
| 12/11 | 2,011 | 2,011 | 1,971 | 2,000 | -0.74% | 10,600 | 1188億 | +0.86% | 32.19 | 2 |
| 12/10 | 2,017 | 2,017 | 2,000 | 2,015 | -0.25% | 2,100 | 1196億9100万 | +1.61% | 32.43 | 2.01 |
| 12/07 | 1,990 | 2,025 | 1,985 | 2,020 | +1.41% | 5,600 | 1199億8800万 | +1.87% | 32.51 | 2.02 |
| 12/06 | 2,022 | 2,022 | 1,990 | 1,992 | -1.48% | 4,700 | 1183億2480万 | +0.56% | 32.06 | 1.99 |
| 12/05 | 2,034 | 2,034 | 2,011 | 2,022 | -0.3% | 9,000 | 1201億680万 | +2.07% | 32.54 | 2.02 |
| 12/04 | 2,034 | 2,034 | 2,018 | 2,028 | -0.29% | 4,600 | 1204億6320万 | +2.37% | 32.64 | 2.03 |
| 12/03 | 2,002 | 2,035 | 2,002 | 2,034 | +1.65% | 10,300 | 1208億1960万 | +2.73% | 32.74 | 2.03 |
| 11/30 | 2,003 | 2,015 | 1,995 | 2,001 | -0.1% | 5,000 | 1188億5940万 | +1.11% | 32.2 | 2 |
| 11/29 | 1,999 | 2,010 | 1,994 | 2,003 | +0.81% | 9,400 | 1189億7820万 | +1.21% | 32.24 | 2 |
| 11/28 | 1,980 | 1,995 | 1,975 | 1,987 | +0.86% | 4,900 | 1180億2780万 | +0.4% | 31.98 | 1.99 |
| 11/27 | 1,970 | 1,980 | 1,970 | 1,970 | 0% | 2,100 | 1170億1800万 | -0.4% | 31.71 | 1.97 |
| 11/26 | 1,969 | 1,979 | 1,961 | 1,970 | +0.05% | 700 | 1170億1800万 | -0.45% | 31.71 | 1.97 |
| 11/22 | 1,963 | 1,969 | 1,953 | 1,969 | +0.46% | 7,800 | 1169億5860万 | -0.56% | 31.69 | 1.97 |
| 11/21 | 1,954 | 1,960 | 1,951 | 1,960 | +0.15% | 2,600 | 1164億2400万 | -1.01% | 31.55 | 1.96 |
| 11/20 | 1,946 | 1,958 | 1,945 | 1,957 | -0.15% | 2,100 | 1162億4580万 | -1.16% | 31.5 | 1.96 |
| 11/19 | 1,948 | 1,962 | 1,925 | 1,960 | +0.56% | 3,400 | 1164億2400万 | -1.06% | 31.55 | 1.96 |
| 11/16 | 1,928 | 1,955 | 1,920 | 1,949 | +0.83% | 11,300 | 1157億7060万 | -1.66% | 31.37 | 1.95 |
| 11/15 | 1,935 | 1,956 | 1,933 | 1,933 | -0.21% | 6,100 | 1148億2020万 | -2.52% | 31.11 | 1.93 |
| 11/14 | 1,959 | 1,959 | 1,937 | 1,937 | -1.07% | 10,000 | 1150億5780万 | -2.42% | 31.17 | 1.94 |
| 11/13 | 1,960 | 1,977 | 1,958 | 1,958 | -0.61% | 2,400 | 1163億520万 | -1.46% | 31.51 | 1.96 |
| 11/12 | 1,970 | 1,980 | 1,952 | 1,970 | -0.51% | 3,400 | 1170億1800万 | -0.91% | 31.71 | 1.97 |
| 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 |
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。
