帝国ホテル（9708）の株価チャート
2019/12/03～2020/05/01
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2020 |
| 05/01 | 959 | 975 | 959 | 975 | +0.98% | 115,400 | 1158億3000万 | +12.46% | - | 2.51 |
| 04/30 | 968 | 968 | 953 | 966 | -0.1% | 100,600 | 1147億140万 | +12.53% | - | 2.49 |
| 04/28 | 946 | 975 | 945 | 967 | +1.74% | 217,200 | 1148億2020万 | +13.71% | - | 2.49 |
| 04/27 | 950 | 958 | 947 | 950 | +0.26% | 67,200 | 1128億6000万 | +13.5% | - | 2.45 |
| 04/24 | 965 | 965 | 943 | 948 | -0.26% | 84,600 | 1125億6300万 | +15.13% | - | 2.44 |
| 04/23 | 928 | 953 | 928 | 950 | +1.44% | 108,200 | 1128億6000万 | +17.28% | - | 2.45 |
| 04/22 | 950 | 950 | 935 | 937 | -3.85% | 96,000 | 1112億5620万 | +17.06% | - | 2.41 |
| 04/21 | 975 | 983 | 915 | 974 | -1.52% | 162,000 | 1157億1120万 | +22.98% | - | 2.51 |
| 04/20 | 970 | 995 | 964 | 989 | +2.01% | 160,800 | 1174億9320万 | +26.31% | - | 2.55 |
| 04/17 | 975 | 980 | 958 | 970 | +3.69% | 173,600 | 1151億7660万 | +24.94% | - | 2.5 |
| 04/16 | 920 | 935 | 901 | 935 | +0.21% | 101,400 | 1110億7800万 | +21.11% | - | 2.41 |
| 04/15 | 895 | 940 | 889 | 933 | +5.72% | 183,800 | 1108億4040万 | +21.01% | - | 2.4 |
| 04/14 | 820 | 891 | 820 | 883 | +8.15% | 129,000 | 1048億4100万 | +14.46% | - | 2.27 |
| 04/13 | 830 | 830 | 816 | 816 | -0.85% | 53,200 | 969億4080万 | +5.84% | - | 2.1 |
| 04/10 | 828 | 829 | 814 | 823 | +0.37% | 36,400 | 977億7240万 | +5.92% | - | 2.12 |
| 04/09 | 850 | 850 | 810 | 820 | -1.38% | 71,200 | 974億1600万 | +4.86% | - | 2.11 |
| 04/08 | 789 | 833 | 778 | 832 | +8.2% | 120,000 | 987億8220万 | +5.39% | - | 2.14 |
| 04/07 | 773 | 792 | 763 | 769 | +2.13% | 131,600 | 912億9780万 | -3.33% | - | 1.98 |
| 04/06 | 748 | 759 | 746 | 753 | +1.69% | 114,400 | 893億9700万 | -6.29% | - | 1.94 |
| 04/03 | 751 | 756 | 734 | 740 | +1.16% | 130,800 | 879億1200万 | -8.87% | - | 1.91 |
| 04/02 | 728 | 757 | 728 | 732 | -0.68% | 153,600 | 869億220万 | -10.9% | - | 1.88 |
| 04/01 | 753 | 760 | 737 | 737 | -3.22% | 128,800 | 874億9620万 | -11.48% | - | 1.9 |
| 03/31 | 752 | 805 | 752 | 761 | +0.13% | 86,200 | 904億680万 | -9.62% | 37.56 | 1.49 |
| 03/30 | 745 | 762 | 730 | 760 | +1.47% | 238,800 | 902億8800万 | -10.69% | 37.51 | 1.49 |
| 03/27 | 765 | 780 | 746 | 749 | -0.47% | 105,800 | 889億8120万 | -12.81% | 36.97 | 1.47 |
| 03/26 | 750 | 774 | 734 | 753 | -3.53% | 204,800 | 893億9700万 | -13.31% | 37.14 | 1.47 |
| 03/25 | 753 | 798 | 723 | 780 | +20.46% | 288,000 | 926億6400万 | -11.06% | 38.5 | 1.53 |
| 03/24 | 630 | 650 | 618 | 648 | +9.65% | 187,800 | 769億2300万 | -26.75% | 31.96 | 1.27 |
| 03/23 | 576 | 617 | 538 | 591 | -4.45% | 358,400 | 701億5140万 | -34.24% | 29.14 | 1.16 |
| 03/19 | 695 | 708 | 615 | 618 | -12.96% | 251,600 | 734億1840万 | -32.39% | 30.5 | 1.21 |
| 03/18 | 719 | 800 | 710 | 710 | -1.25% | 146,800 | 843億4800万 | -23.57% | 35.04 | 1.39 |
| 03/17 | 716 | 762 | 685 | 719 | -4.2% | 180,400 | 854億1720万 | -23.51% | 35.49 | 1.41 |
| 03/16 | 784 | 800 | 750 | 751 | -8.7% | 145,800 | 891億5940万 | -21.17% | 37.04 | 1.47 |
| 03/13 | 800 | 841 | 778 | 822 | -6.75% | 251,000 | 976億5360万 | -14.46% | 40.57 | 1.61 |
| 03/12 | 900 | 913 | 876 | 882 | -2.06% | 183,400 | 1047億2220万 | -8.94% | 43.51 | 1.73 |
| 03/11 | 914 | 944 | 900 | 900 | -2.39% | 125,400 | 1069億2000万 | -7.41% | 44.42 | 1.76 |
| 03/10 | 852 | 940 | 845 | 922 | +3.36% | 174,000 | 1095億3360万 | -5.44% | 45.5 | 1.8 |
| 03/09 | 919 | 936 | 880 | 892 | -6.65% | 147,200 | 1059億6960万 | -8.7% | 44.02 | 1.75 |
| 03/06 | 963 | 974 | 952 | 956 | -1.55% | 65,400 | 1135億1340万 | -2.6% | 47.16 | 1.87 |
| 03/05 | 978 | 978 | 970 | 971 | -1.02% | 31,600 | 1152億9540万 | -1.07% | 47.9 | 1.9 |
| 03/04 | 964 | 983 | 963 | 981 | +0.56% | 47,400 | 1164億8340万 | -0.15% | 48.39 | 1.92 |
| 03/03 | 976 | 981 | 973 | 975 | +0.15% | 31,600 | 1158億3000万 | -0.61% | 48.12 | 1.91 |
| 03/02 | 960 | 986 | 960 | 974 | -0.1% | 78,000 | 1156億5180万 | -0.87% | 48.05 | 1.91 |
| 02/28 | 971 | 978 | 960 | 975 | -0.71% | 83,200 | 1157億7060万 | -0.76% | 48.1 | 1.91 |
| 02/27 | 982 | 988 | 974 | 982 | -0.46% | 65,600 | 1166億220万 | -0.15% | 48.44 | 1.92 |
| 02/26 | 991 | 992 | 971 | 986 | -0.25% | 71,200 | 1171億3680万 | +0.31% | 48.66 | 1.93 |
| 02/25 | 986 | 996 | 986 | 989 | +0.15% | 160,800 | 1174億3380万 | +0.56% | 48.79 | 1.93 |
| 02/21 | 985 | 993 | 982 | 987 | +2.23% | 89,400 | 1172億5560万 | +0.41% | 48.71 | 1.93 |
| 02/20 | 965 | 984 | 965 | 966 | -1.68% | 41,200 | 1147億140万 | -1.78% | 47.65 | 1.89 |
| 02/19 | 971 | 991 | 971 | 982 | +1.39% | 14,000 | 1166億6160万 | -0.2% | 48.47 | 1.92 |
| 02/18 | 968 | 976 | 966 | 969 | -0.1% | 22,200 | 1150億5780万 | -1.58% | 47.8 | 1.9 |
| 02/17 | 982 | 987 | 960 | 970 | -1.72% | 16,600 | 1151億7660万 | -1.47% | 47.85 | 1.9 |
| 02/14 | 990 | 992 | 987 | 987 | -0.15% | 6,600 | 1171億9620万 | +0.15% | 48.69 | 1.93 |
| 02/13 | 994 | 999 | 986 | 988 | -0.55% | 6,400 | 1173億7440万 | +0.3% | 48.76 | 1.93 |
| 02/12 | 999 | 999 | 988 | 994 | -0.5% | 4,400 | 1180億2780万 | +0.86% | 49.03 | 1.94 |
| 02/10 | 1,000 | 1,000 | 995 | 999 | -0.35% | 4,400 | 1186億2180万 | +1.37% | 49.28 | 1.95 |
| 02/07 | 987 | 1,003 | 985 | 1,002 | +0.96% | 25,600 | 1190億3760万 | +1.83% | 49.45 | 1.96 |
| 02/06 | 987 | 995 | 985 | 993 | +1.02% | 18,400 | 1179億900万 | +0.86% | 48.98 | 1.94 |
| 02/05 | 982 | 985 | 977 | 983 | +0.31% | 15,400 | 1167億2100万 | -0.15% | 48.49 | 1.92 |
| 02/04 | 972 | 980 | 972 | 980 | +0.05% | 5,600 | 1163億6460万 | -0.46% | 48.34 | 1.92 |
| 02/03 | 972 | 979 | 971 | 979 | -0.1% | 9,800 | 1163億520万 | -0.51% | 48.32 | 1.92 |
| 01/31 | 974 | 980 | 974 | 980 | +0.31% | 10,200 | 1164億2400万 | -0.51% | 48.37 | 1.92 |
| 01/30 | 963 | 980 | 963 | 977 | +0.26% | 13,200 | 1160億6760万 | -0.81% | 48.22 | 1.91 |
| 01/29 | 983 | 983 | 973 | 975 | -0.15% | 11,000 | 1157億7060万 | -1.07% | 48.1 | 1.91 |
| 01/28 | 975 | 983 | 973 | 976 | +0.1% | 11,400 | 1159億4880万 | -0.91% | 48.17 | 1.91 |
| 01/27 | 978 | 979 | 974 | 975 | -1.02% | 25,200 | 1158億3000万 | -1.12% | 48.12 | 1.91 |
| 01/24 | 988 | 988 | 979 | 985 | -0.15% | 14,800 | 1170億1800万 | -0.1% | 48.61 | 1.93 |
| 01/23 | 987 | 987 | 985 | 987 | -0.1% | 5,800 | 1171億9620万 | +0.05% | 48.69 | 1.93 |
| 01/22 | 986 | 988 | 986 | 988 | +0.2% | 6,800 | 1173億1500万 | +0.15% | 48.74 | 1.93 |
| 01/21 | 986 | 986 | 984 | 986 | +0.05% | 6,600 | 1170億7740万 | -0.05% | 48.64 | 1.93 |
| 01/20 | 985 | 988 | 985 | 985 | +0.05% | 3,800 | 1170億1800万 | -0.2% | 48.61 | 1.93 |
| 01/17 | 987 | 989 | 985 | 985 | -0.05% | 8,000 | 1169億5860万 | -0.25% | 48.59 | 1.93 |
| 01/16 | 988 | 988 | 985 | 985 | -0.3% | 3,400 | 1170億1800万 | -0.3% | 48.61 | 1.93 |
| 01/15 | 985 | 988 | 985 | 988 | +0.25% | 5,600 | 1173億7440万 | 0% | 48.76 | 1.93 |
| 01/14 | 985 | 986 | 985 | 986 | +0.05% | 4,600 | 1170億7740万 | -0.35% | 48.64 | 1.93 |
| 01/10 | 985 | 987 | 985 | 985 | +0.05% | 2,600 | 1170億1800万 | -0.4% | 48.61 | 1.93 |
| 01/09 | 985 | 985 | 983 | 985 | +0.2% | 4,000 | 1169億5860万 | -0.56% | 48.59 | 1.93 |
| 01/08 | 984 | 986 | 982 | 983 | -0.3% | 14,000 | 1167億2100万 | -0.86% | 48.49 | 1.92 |
| 01/07 | 989 | 991 | 984 | 986 | -0.15% | 13,800 | 1170億7740万 | -0.55% | 48.64 | 1.93 |
| 01/06 | 990 | 991 | 985 | 987 | -0.25% | 11,400 | 1172億5560万 | -0.5% | 48.71 | 1.93 |
| 2019 |
| 12/30 | 990 | 990 | 988 | 990 | +0.05% | 2,200 | 1175億5260万 | -0.25% | 48.84 | 1.94 |
| 12/27 | 990 | 995 | 989 | 989 | +0.05% | 10,200 | 1174億9320万 | -0.3% | 48.81 | 1.94 |
| 12/26 | 994 | 994 | 989 | 989 | -0.25% | 8,000 | 1174億3380万 | -0.35% | 48.79 | 1.93 |
| 12/25 | 998 | 998 | 988 | 991 | -0.4% | 16,000 | 1177億3080万 | -0.2% | 48.91 | 1.94 |
| 12/24 | 988 | 995 | 983 | 995 | +0.51% | 16,200 | 1182億600万 | +0.2% | 49.11 | 1.95 |
| 12/23 | 976 | 1,010 | 975 | 990 | +1.23% | 59,600 | 1176億1200万 | -0.3% | 48.86 | 1.94 |
| 12/20 | 986 | 986 | 976 | 978 | +0.46% | 23,000 | 1161億8640万 | -1.51% | 48.27 | 1.91 |
| 12/19 | 989 | 989 | 974 | 974 | -1.37% | 62,000 | 1156億5180万 | -2.06% | 48.05 | 1.91 |
| 12/18 | 993 | 993 | 986 | 987 | -0.35% | 23,600 | 1172億5560万 | -0.8% | 48.71 | 1.93 |
| 12/17 | 990 | 991 | 984 | 991 | +0.66% | 35,200 | 1176億7140万 | -0.55% | 48.89 | 1.94 |
| 12/16 | 990 | 990 | 983 | 984 | 0% | 36,400 | 1168億9920万 | -1.2% | 48.56 | 1.93 |
| 12/13 | 989 | 992 | 983 | 984 | -0.4% | 27,000 | 1168億9920万 | -1.2% | 48.56 | 1.93 |
| 12/12 | 993 | 993 | 988 | 988 | -0.45% | 21,200 | 1173億7440万 | -0.8% | 48.76 | 1.93 |
| 12/11 | 995 | 996 | 993 | 993 | -0.75% | 22,800 | 1179億900万 | -0.35% | 48.98 | 1.94 |
| 12/10 | 998 | 1,000 | 997 | 1,000 | +0.2% | 10,600 | 1188億 | +0.4% | 49.35 | 1.96 |
| 12/09 | 1,000 | 1,000 | 996 | 998 | +0.1% | 18,800 | 1185億6240万 | +0.2% | 49.26 | 1.95 |
| 12/06 | 997 | 998 | 996 | 997 | 0% | 3,800 | 1184億4360万 | +0.1% | 49.21 | 1.95 |
| 12/05 | 1,000 | 1,000 | 996 | 997 | -0.3% | 16,600 | 1184億4360万 | 0% | 49.21 | 1.95 |
| 12/04 | 995 | 1,000 | 995 | 1,000 | +0.25% | 7,800 | 1188億 | +0.3% | 49.35 | 1.96 |
| 12/03 | 991 | 999 | 991 | 998 | -0.2% | 15,200 | 1185億300万 | +0.05% | 49.23 | 1.95 |
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。
