帝国ホテル（9708）のイベントチャート
2012/11/28～2013/04/26
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 |
| 04/26 | 975 | 986 | 945 | 945 | -2.2% | 26,800 | 1122億6600万 | +2.83% |
| 04/25 | 981 | 981 | 936 | 966 | -0.9% | 27,200 | 1147億9050万 | +5.03% |
| 04/24 | 988 | 988 | 966 | 975 | +0.39% | 33,800 | 1158億3000万 | +6.09% |
| 04/23 | 985 | 988 | 970 | 971 | -0.26% | 17,800 | 1153億8450万 | +5.8% |
| 04/22 | 970 | 988 | 951 | 974 | +1.43% | 47,800 | 1156億8150万 | +6.19% |
| 04/19 | 973 | 973 | 921 | 960 | -0.65% | 65,800 | 1140億4800万 | +4.8% |
| 04/18 | 916 | 966 | 900 | 966 | +5.46% | 27,000 | 1147億9050万 | +5.6% |
| 04/17 | 900 | 926 | 900 | 916 | +1.24% | 12,800 | 1088億5050万 | +0.47% |
| 04/16 | 900 | 911 | 893 | 905 | +0.42% | 63,600 | 1075億1400万 | -0.44% |
| 04/15 | 918 | 920 | 900 | 901 | -1.77% | 8,600 | 1070億6850万 | -0.63% |
| 04/12 | 910 | 925 | 903 | 918 | -0.54% | 14,000 | 1089億9900万 | +1.72% |
| 04/11 | 938 | 949 | 923 | 923 | -1.47% | 14,600 | 1095億9300万 | +2.84% |
| 04/10 | 936 | 951 | 933 | 936 | 0% | 13,000 | 1112億2650万 | +5.08% |
| 04/09 | 950 | 951 | 926 | 936 | +1.08% | 17,000 | 1112億2650万 | +5.79% |
| 04/08 | 950 | 963 | 926 | 926 | -0.94% | 52,200 | 1100億3850万 | +5.38% |
| 04/05 | 925 | 950 | 900 | 935 | +5.06% | 65,200 | 1110億7800万 | +7.22% |
| 04/04 | 850 | 890 | 844 | 890 | +3.49% | 17,600 | 1057億3200万 | +3.01% |
| 04/03 | 866 | 866 | 844 | 860 | +2.23% | 8,800 | 1021億6800万 | +0.23% |
| 04/02 | 800 | 856 | 800 | 841 | +1.66% | 8,800 | 999億4050万 | -1.26% |
| 04/01 | 870 | 870 | 828 | 828 | -6.76% | 21,800 | 983億700万 | -2.53% |
| 03/29 | 878 | 888 | 869 | 888 | -0.56% | 17,800 | 1054億3500万 | +5.03% |
| 03/28 | 905 | 906 | 875 | 893 | -0.83% | 9,400 | 1060億2900万 | +6.5% |
| 03/27 | 909 | 913 | 863 | 900 | -0.96% | 14,000 | 1069億2000万 | +8.3% |
| 03/26 | 913 | 923 | 885 | 909 | -1.62% | 21,000 | 1079億5950万 | +10.29% |
| 03/25 | 929 | 930 | 919 | 924 | -2.76% | 29,000 | 1097億4150万 | +13.2% |
| 03/22 | 949 | 950 | 906 | 950 | +0.26% | 28,400 | 1128億6000万 | +17.72% |
| 03/21 | 958 | 970 | 938 | 948 | -0.52% | 19,600 | 1125億6300万 | +18.59% |
| 03/19 | 950 | 973 | 939 | 953 | +0.66% | 22,200 | 1131億5700万 | +20.57% |
| 03/18 | 938 | 980 | 938 | 946 | +0.4% | 34,000 | 1124億1450万 | +21% |
| 03/15 | 975 | 975 | 943 | 943 | -0.79% | 41,400 | 1119億6900万 | +21.61% |
| 03/14 | 913 | 990 | 905 | 950 | +6.15% | 67,600 | 1128億6000万 | +23.7% |
| 03/13 | 836 | 895 | 835 | 895 | +6.39% | 53,400 | 1063億2600万 | +17.61% |
| 03/12 | 874 | 874 | 825 | 841 | -0.88% | 30,600 | 999億4050万 | +11.42% |
| 03/11 | 800 | 850 | 800 | 849 | +10.23% | 41,800 | 1008億3150万 | +12.72% |
| 03/08 | 814 | 873 | 770 | 770 | -4.35% | 73,800 | 914億7600万 | +2.8% |
| 03/07 | 774 | 805 | 774 | 805 | +4.38% | 28,600 | 956億3400万 | +7.62% |
| 03/06 | 781 | 783 | 770 | 771 | -0.64% | 81,800 | 916億2450万 | +3.52% |
| 03/05 | 776 | 788 | 758 | 776 | -1.11% | 23,600 | 922億1850万 | +4.33% |
| 03/04 | 753 | 785 | 753 | 785 | +6.08% | 40,400 | 932億5800万 | +5.8% |
| 03/01 | 750 | 750 | 738 | 740 | -0.67% | 8,800 | 879億1200万 | 0% |
| 02/28 | 737 | 750 | 737 | 745 | +1.19% | 6,800 | 885億600万 | +0.81% |
| 02/27 | 730 | 738 | 730 | 736 | +1.1% | 2,000 | 874億6650万 | -0.24% |
| 02/26 | 725 | 733 | 725 | 728 | -2.41% | 4,000 | 865億1610万 | -1.19% |
| 02/25 | 733 | 750 | 732 | 746 | +1.91% | 30,800 | 886億5450万 | +1.53% |
| 02/22 | 719 | 733 | 718 | 732 | +2.06% | 19,400 | 869億9130万 | +0.03% |
| 02/21 | 713 | 725 | 713 | 718 | +1.41% | 4,400 | 852億3900万 | -1.44% |
| 02/20 | 728 | 737 | 708 | 708 | -3.41% | 13,800 | 840億5100万 | -2.41% |
| 02/19 | 725 | 733 | 713 | 733 | +2.81% | 3,400 | 870億2100万 | +1.31% |
| 02/18 | 701 | 725 | 701 | 713 | +1.06% | 10,400 | 846億4500万 | -1.04% |
| 02/15 | 738 | 738 | 691 | 705 | -3.33% | 10,800 | 837億5400万 | -1.81% |
| 02/14 | 743 | 743 | 718 | 729 | -1.78% | 5,000 | 866億3490万 | +1.85% |
| 02/13 | 750 | 750 | 713 | 743 | -1% | 18,600 | 882億900万 | +4.43% |
| 02/12 | 763 | 763 | 740 | 750 | -1.64% | 7,200 | 891億 | +6.38% |
| 02/08 | 760 | 775 | 758 | 763 | +0.33% | 11,800 | 905億8500万 | +9.24% |
| 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% |
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。
