帝国ホテル（9708）のイベントチャート
2012/09/10～2013/02/07
イベント情報＆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 |
|---|
| 2013 |
| 02/07 | 783 | 806 | 760 | 760 | -1.94% | 37,600 | 902億8800万 | +10.14% |
| 02/06 | 781 | 781 | 771 | 775 | +1.97% | 17,600 | 920億7000万 | +13.47% |
| 02/05 | 775 | 781 | 755 | 760 | -4.85% | 32,400 | 902億8800万 | +12.59% |
| 02/04 | 750 | 800 | 748 | 799 | +6.89% | 70,800 | 948億9150万 | +19.57% |
| 02/01 | 743 | 747 | 740 | 747 | +0.64% | 18,000 | 887億7330万 | +13.39% |
| 01/31 | 730 | 745 | 730 | 743 | +1.5% | 10,600 | 882億900万 | +13.88% |
| 01/30 | 741 | 741 | 725 | 732 | +0.55% | 12,000 | 869億220万 | +13.41% |
| 01/29 | 727 | 743 | 725 | 728 | -1.62% | 18,800 | 864億2700万 | +14.03% |
| 01/28 | 739 | 745 | 738 | 740 | +1.75% | 23,200 | 878億5260万 | +17.19% |
| 01/25 | 734 | 738 | 713 | 727 | +0.76% | 47,400 | 863億3790万 | +16.47% |
| 01/24 | 718 | 721 | 711 | 721 | -0.1% | 27,600 | 856億8450万 | +16.9% |
| 01/23 | 718 | 725 | 715 | 722 | +0.63% | 31,400 | 857億7360万 | +18.17% |
| 01/22 | 698 | 750 | 688 | 718 | +6.1% | 45,800 | 852億3900万 | +18.79% |
| 01/21 | 673 | 676 | 663 | 676 | +2.66% | 22,600 | 803億3850万 | +13.09% |
| 01/18 | 650 | 665 | 650 | 659 | +1.74% | 22,200 | 782億5950万 | +11.09% |
| 01/17 | 640 | 648 | 634 | 648 | +1.17% | 13,000 | 769億2300万 | +9.93% |
| 01/16 | 649 | 649 | 633 | 640 | -1.27% | 26,000 | 760億3200万 | +9.4% |
| 01/15 | 662 | 664 | 638 | 648 | -2.08% | 12,800 | 770億1210万 | +11.38% |
| 01/11 | 698 | 698 | 658 | 662 | +0.23% | 16,600 | 786億4560万 | +14.53% |
| 01/10 | 650 | 710 | 650 | 661 | +2.68% | 35,400 | 784億6740万 | +15.27% |
| 01/09 | 622 | 646 | 609 | 643 | +5.62% | 31,000 | 764億1810万 | +13.25% |
| 01/08 | 588 | 648 | 588 | 609 | +3.88% | 23,000 | 723億4920万 | +7.98% |
| 01/07 | 600 | 604 | 582 | 586 | +0.86% | 10,800 | 696億4650万 | +4.5% |
| 01/04 | 588 | 588 | 578 | 581 | +0.56% | 13,800 | 690億5250万 | +3.98% |
| 2012 |
| 12/28 | 578 | 587 | 575 | 578 | +0.04% | 8,000 | - | +3.58% |
| 12/27 | 588 | 588 | 578 | 578 | 0% | 22,200 | - | +3.73% |
| 12/26 | 578 | 591 | 575 | 578 | -0.09% | 19,800 | - | +4.1% |
| 12/25 | 573 | 578 | 572 | 578 | +1.14% | 36,200 | - | +4.57% |
| 12/21 | 571 | 573 | 570 | 572 | +0.7% | 13,800 | - | +3.77% |
| 12/20 | 569 | 572 | 565 | 568 | +0.04% | 12,800 | - | +3.42% |
| 12/19 | 563 | 569 | 561 | 568 | +0.89% | 46,000 | - | +3.75% |
| 12/18 | 558 | 565 | 557 | 563 | +0.45% | 4,800 | - | +3.02% |
| 12/17 | 559 | 568 | 557 | 560 | +0.04% | 5,000 | - | +2.94% |
| 12/14 | 557 | 572 | 555 | 560 | +0.18% | 6,800 | - | +3.08% |
| 12/13 | 558 | 559 | 555 | 559 | +0.31% | 3,400 | - | +3.09% |
| 12/12 | 554 | 574 | 554 | 557 | +0.54% | 13,800 | - | +3.15% |
| 12/11 | 556 | 556 | 554 | 554 | -1.51% | 2,000 | - | +2.78% |
| 12/10 | 555 | 563 | 553 | 563 | +1.35% | 12,800 | - | +4.55% |
| 12/07 | 555 | 555 | 553 | 555 | 0% | 1,800 | - | +3.35% |
| 12/06 | 555 | 565 | 555 | 555 | -1.25% | 1,600 | - | +3.54% |
| 12/05 | 575 | 575 | 559 | 562 | +2.14% | 13,800 | - | +5.05% |
| 12/04 | 541 | 560 | 538 | 550 | +0.05% | 7,200 | - | +3.24% |
| 12/03 | 548 | 550 | 538 | 550 | +2.33% | 5,200 | - | +3.19% |
| 11/30 | 538 | 538 | 538 | 538 | 0% | 4,200 | - | +0.84% |
| 11/29 | 538 | 538 | 538 | 538 | 0% | 4,000 | - | +0.84% |
| 11/28 | 539 | 539 | 538 | 538 | -0.23% | 9,200 | - | +0.84% |
| 11/27 | 539 | 539 | 538 | 539 | -0.69% | 3,400 | - | +1.08% |
| 11/26 | 550 | 550 | 542 | 543 | -1.36% | 1,200 | - | +1.78% |
| 11/22 | 548 | 550 | 538 | 550 | +1.48% | 22,600 | - | +3.38% |
| 11/21 | 535 | 542 | 530 | 542 | +1.69% | 5,600 | - | +2.07% |
| 11/20 | 531 | 540 | 531 | 533 | +0.52% | 1,800 | - | +0.38% |
| 11/19 | 525 | 531 | 525 | 530 | +0.71% | 5,000 | - | +0.05% |
| 11/16 | 533 | 533 | 526 | 527 | -0.05% | 6,200 | - | -0.66% |
| 11/15 | 530 | 550 | 526 | 527 | 0% | 8,400 | - | -0.8% |
| 11/14 | 531 | 531 | 527 | 527 | +0.05% | 1,600 | - | -0.8% |
| 11/13 | 527 | 530 | 526 | 527 | +0.05% | 5,200 | - | -0.85% |
| 11/12 | 531 | 531 | 526 | 526 | +0.05% | 5,200 | - | -0.89% |
| 11/09 | 527 | 527 | 526 | 526 | -0.09% | 1,200 | - | -1.13% |
| 11/08 | 527 | 527 | 527 | 527 | 0% | 400 | - | -1.22% |
| 11/07 | 527 | 527 | 527 | 527 | +0.14% | 200 | - | -1.22% |
| 11/06 | 531 | 531 | 526 | 526 | -1.04% | 2,600 | - | -1.36% |
| 11/05 | 531 | 532 | 531 | 531 | +0.71% | 3,600 | - | -0.33% |
| 11/02 | 531 | 531 | 525 | 528 | -0.57% | 13,000 | - | -1.03% |
| 11/01 | 538 | 540 | 530 | 531 | +0.57% | 1,800 | - | -0.47% |
| 10/31 | 540 | 540 | 528 | 528 | 0% | 400 | - | -1.03% |
| 10/30 | 532 | 532 | 528 | 528 | -2.31% | 3,600 | - | -1.03% |
| 10/29 | 560 | 560 | 530 | 540 | -1.82% | 5,600 | - | +1.31% |
| 10/26 | 538 | 550 | 538 | 550 | +1.85% | 5,000 | - | +3.38% |
| 10/25 | 550 | 550 | 540 | 540 | +0.05% | 15,200 | - | +1.5% |
| 10/24 | 543 | 546 | 536 | 540 | -0.51% | 6,600 | - | +1.65% |
| 10/23 | 533 | 544 | 533 | 543 | +2.31% | 4,800 | - | +2.17% |
| 10/22 | 525 | 533 | 525 | 530 | +0.9% | 16,000 | - | +0.05% |
| 10/19 | 526 | 530 | 525 | 526 | +0.05% | 2,200 | - | -0.66% |
| 10/18 | 530 | 530 | 525 | 525 | +0.05% | 1,400 | - | -0.9% |
| 10/17 | 529 | 529 | 504 | 525 | -0.71% | 12,200 | - | -0.94% |
| 10/16 | 529 | 530 | 529 | 529 | -0.28% | 1,000 | - | -0.42% |
| 10/15 | 529 | 538 | 529 | 530 | 0% | 1,600 | - | -0.52% |
| 10/12 | 538 | 538 | 530 | 530 | +0.05% | 1,800 | - | -0.89% |
| 10/11 | 530 | 530 | 530 | 530 | -0.52% | 400 | - | -1.3% |
| 10/10 | 533 | 535 | 533 | 533 | +0.42% | 1,000 | - | -1.34% |
| 10/09 | 538 | 539 | 528 | 531 | -3.55% | 4,000 | - | -2.3% |
| 10/05 | 550 | 550 | 543 | 550 | +0.23% | 1,800 | - | +0.73% |
| 10/04 | 542 | 550 | 530 | 549 | +2.09% | 5,800 | - | +0.14% |
| 10/03 | 543 | 550 | 525 | 538 | +1.42% | 11,800 | - | -2.45% |
| 10/02 | 537 | 537 | 525 | 530 | +1% | 8,600 | - | -4.33% |
| 10/01 | 525 | 529 | 513 | 525 | -0.05% | 4,200 | - | -5.79% |
| 09/28 | 513 | 563 | 513 | 525 | 0% | 12,200 | - | -6.42% |
| 09/27 | 525 | 525 | 525 | 525 | 0% | 400 | - | -6.91% |
| 09/26 | 525 | 526 | 525 | 525 | -0.57% | 2,400 | - | -7.41% |
| 09/25 | 530 | 530 | 520 | 528 | +0.28% | 24,600 | - | -7.53% |
| 09/24 | 529 | 530 | 527 | 527 | -0.43% | 12,600 | - | -8.28% |
| 09/21 | 531 | 532 | 528 | 529 | -0.24% | 6,000 | - | -8.36% |
| 09/20 | 530 | 530 | 528 | 530 | 0% | 2,000 | - | -8.62% |
| 09/19 | 525 | 530 | 523 | 530 | +0.95% | 18,800 | - | -9.25% |
| 09/18 | 525 | 528 | 523 | 525 | +0.96% | 9,400 | - | -10.56% |
| 09/14 | 529 | 529 | 518 | 520 | +0.73% | 10,000 | - | -11.86% |
| 09/13 | 540 | 544 | 513 | 516 | -4.4% | 13,600 | - | -13.09% |
| 09/12 | 540 | 543 | 540 | 540 | 0% | 4,400 | - | -9.7% |
| 09/11 | 549 | 549 | 530 | 540 | 0% | 4,400 | - | -10.15% |
| 09/10 | 572 | 573 | 540 | 540 | -6.09% | 5,800 | - | -10.45% |
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。
