帝国ホテル（9708）のPER（株価収益率）の推移
2015/03/06～2015/07/30
株価＆PERの推移
| 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 |
|---|
| 2015 |
| 07/30 | 2,970 | 2,970 | 2,808 | 2,820 | -4.76% | 28,300 | 1675億800万 | +4.17% | 52.89 | 3.29 |
| 07/29 | 2,925 | 2,973 | 2,881 | 2,961 | +1.23% | 27,200 | 1758億8340万 | +9.63% | 55.54 | 3.46 |
| 07/28 | 2,822 | 2,925 | 2,820 | 2,925 | +1.85% | 20,400 | 1737億4500万 | +8.74% | 54.86 | 3.42 |
| 07/27 | 2,919 | 2,919 | 2,800 | 2,872 | -2.31% | 45,800 | 1705億9680万 | +7.16% | 53.87 | 3.35 |
| 07/24 | 2,800 | 2,980 | 2,786 | 2,940 | +5.76% | 119,000 | 1746億3600万 | +9.99% | 55.14 | 3.43 |
| 07/23 | 2,750 | 2,788 | 2,721 | 2,780 | +1.46% | 28,600 | 1651億3200万 | +4.43% | 52.14 | 3.25 |
| 07/22 | 2,720 | 2,740 | 2,695 | 2,740 | +0.74% | 15,200 | 1627億5600万 | +3.09% | 51.39 | 3.2 |
| 07/21 | 2,695 | 2,720 | 2,681 | 2,720 | +0.74% | 10,000 | 1615億6800万 | +2.45% | 51.02 | 3.18 |
| 07/17 | 2,700 | 2,700 | 2,651 | 2,700 | -0.11% | 10,000 | 1603億8000万 | +1.77% | 50.64 | 3.15 |
| 07/16 | 2,696 | 2,720 | 2,590 | 2,703 | +0.22% | 19,200 | 1605億5820万 | +1.88% | 50.7 | 3.16 |
| 07/15 | 2,653 | 2,697 | 2,653 | 2,697 | +1.77% | 19,500 | 1602億180万 | +1.7% | 50.58 | 3.15 |
| 07/14 | 2,585 | 2,650 | 2,585 | 2,650 | +2.51% | 16,900 | 1574億1000万 | 0% | 49.7 | 3.1 |
| 07/13 | 2,586 | 2,599 | 2,562 | 2,585 | +0.23% | 8,600 | 1535億4900万 | -2.45% | 48.48 | 3.02 |
| 07/10 | 2,535 | 2,587 | 2,535 | 2,579 | +1.9% | 6,600 | 1531億9260万 | -2.79% | 48.37 | 3.01 |
| 07/09 | 2,500 | 2,540 | 2,451 | 2,531 | -2.09% | 13,800 | 1503億4140万 | -4.74% | 47.47 | 2.96 |
| 07/08 | 2,670 | 2,670 | 2,575 | 2,585 | -2.49% | 11,500 | 1535億4900万 | -2.86% | 48.48 | 3.02 |
| 07/07 | 2,635 | 2,665 | 2,631 | 2,651 | +0.68% | 1,900 | 1574億6940万 | -0.49% | 49.72 | 3.1 |
| 07/06 | 2,650 | 2,650 | 2,626 | 2,633 | -1.46% | 4,100 | 1564億20万 | -1.16% | 49.38 | 3.08 |
| 07/03 | 2,661 | 2,672 | 2,639 | 2,672 | -0.3% | 4,000 | 1587億1680万 | +0.26% | 50.12 | 3.12 |
| 07/02 | 2,689 | 2,689 | 2,653 | 2,680 | +0.22% | 5,200 | 1591億9200万 | +0.56% | 50.27 | 3.13 |
| 07/01 | 2,631 | 2,674 | 2,627 | 2,674 | +2.06% | 5,400 | 1588億3560万 | +0.34% | 50.15 | 3.12 |
| 06/30 | 2,600 | 2,650 | 2,580 | 2,620 | +0.27% | 5,200 | 1556億2800万 | -1.69% | 49.14 | 3.06 |
| 06/29 | 2,659 | 2,663 | 2,600 | 2,613 | -1.91% | 6,600 | 1552億1220万 | -2.02% | 49.01 | 3.05 |
| 06/26 | 2,690 | 2,690 | 2,663 | 2,664 | -0.26% | 3,400 | 1582億4160万 | -0.19% | 49.97 | 3.11 |
| 06/25 | 2,688 | 2,698 | 2,660 | 2,671 | -0.63% | 14,700 | 1586億5740万 | +0.07% | 50.1 | 3.12 |
| 06/24 | 2,687 | 2,688 | 2,672 | 2,688 | +0.3% | 5,600 | 1596億6720万 | +0.67% | 50.42 | 3.14 |
| 06/23 | 2,685 | 2,688 | 2,670 | 2,680 | +0.19% | 5,200 | 1591億9200万 | +0.49% | 50.27 | 3.13 |
| 06/22 | 2,676 | 2,690 | 2,661 | 2,675 | -0.26% | 6,100 | 1588億9500万 | +0.41% | 50.17 | 3.12 |
| 06/19 | 2,694 | 2,694 | 2,677 | 2,682 | +0.07% | 5,800 | 1593億1080万 | +0.79% | 50.3 | 3.13 |
| 06/18 | 2,680 | 2,687 | 2,672 | 2,680 | 0% | 7,300 | 1591億9200万 | +0.83% | 50.27 | 3.13 |
| 06/17 | 2,655 | 2,680 | 2,655 | 2,680 | +0.87% | 2,600 | 1591億9200万 | +0.98% | 50.27 | 3.13 |
| 06/16 | 2,665 | 2,675 | 2,652 | 2,657 | -0.41% | 1,500 | 1578億2580万 | +0.19% | 49.83 | 3.1 |
| 06/15 | 2,700 | 2,700 | 2,661 | 2,668 | -1% | 8,700 | 1584億7920万 | +0.72% | 50.04 | 3.12 |
| 06/12 | 2,666 | 2,695 | 2,666 | 2,695 | +0.26% | 10,900 | 1600億8300万 | +1.85% | 50.55 | 3.15 |
| 06/11 | 2,668 | 2,688 | 2,650 | 2,688 | +1.74% | 10,300 | 1596億6720万 | +1.7% | 50.42 | 3.14 |
| 06/10 | 2,663 | 2,663 | 2,642 | 2,642 | -0.6% | 3,000 | 1569億3480万 | +0.08% | 49.55 | 3.09 |
| 06/09 | 2,665 | 2,665 | 2,641 | 2,658 | +0.08% | 2,900 | 1578億8520万 | +0.72% | 49.85 | 3.1 |
| 06/08 | 2,689 | 2,689 | 2,653 | 2,656 | -1.19% | 5,800 | 1577億6640万 | +0.68% | 49.82 | 3.1 |
| 06/05 | 2,621 | 2,688 | 2,621 | 2,688 | +2.17% | 14,800 | 1596億6720万 | +1.82% | 50.42 | 3.14 |
| 06/04 | 2,653 | 2,662 | 2,625 | 2,631 | -1.16% | 3,600 | 1562億8140万 | -0.42% | 49.35 | 3.07 |
| 06/03 | 2,650 | 2,662 | 2,611 | 2,662 | +0.45% | 7,000 | 1581億2280万 | +0.76% | 49.93 | 3.11 |
| 06/02 | 2,654 | 2,655 | 2,645 | 2,650 | +0.08% | 7,100 | 1574億1000万 | +0.34% | 49.7 | 3.1 |
| 06/01 | 2,642 | 2,660 | 2,642 | 2,648 | -1.08% | 6,000 | 1572億9120万 | +0.34% | 49.66 | 3.09 |
| 05/29 | 2,662 | 2,679 | 2,660 | 2,677 | +0.3% | 4,200 | 1590億1380万 | +1.48% | 50.21 | 3.13 |
| 05/28 | 2,680 | 2,689 | 2,658 | 2,669 | -0.41% | 17,600 | 1585億3860万 | +1.29% | 50.06 | 3.12 |
| 05/27 | 2,671 | 2,696 | 2,666 | 2,680 | +0.3% | 9,900 | 1591億9200万 | +1.75% | 50.27 | 3.13 |
| 05/26 | 2,690 | 2,690 | 2,650 | 2,672 | +0.23% | 5,500 | 1587億1680万 | +1.52% | 50.12 | 3.12 |
| 05/25 | 2,686 | 2,686 | 2,649 | 2,666 | -0.04% | 6,200 | 1583億6040万 | +1.25% | 50 | 3.11 |
| 05/22 | 2,680 | 2,688 | 2,634 | 2,667 | -0.49% | 8,200 | 1584億1980万 | +1.37% | 50.02 | 3.12 |
| 05/21 | 2,640 | 2,680 | 2,632 | 2,680 | +2.29% | 19,500 | 1591億9200万 | +1.82% | 50.27 | 3.13 |
| 05/20 | 2,619 | 2,620 | 2,603 | 2,620 | +0.38% | 5,300 | 1556億2800万 | -0.42% | 49.14 | 3.06 |
| 05/19 | 2,620 | 2,624 | 2,585 | 2,610 | 0% | 7,900 | 1550億3400万 | -0.87% | 48.95 | 3.05 |
| 05/18 | 2,590 | 2,610 | 2,560 | 2,610 | +0.77% | 9,600 | 1550億3400万 | -0.95% | 48.95 | 3.05 |
| 05/15 | 2,590 | 2,614 | 2,540 | 2,590 | 0% | 10,700 | 1538億4600万 | -1.78% | 48.58 | 3.03 |
| 05/14 | 2,600 | 2,610 | 2,590 | 2,590 | -1.37% | 7,300 | 1538億4600万 | -1.86% | 48.58 | 3.03 |
| 05/13 | 2,611 | 2,640 | 2,570 | 2,626 | +1.47% | 16,100 | 1559億8440万 | -0.49% | 49.25 | 3.07 |
| 05/12 | 2,580 | 2,654 | 2,568 | 2,588 | -0.08% | 16,700 | 1537億2720万 | -1.86% | 48.54 | 3.02 |
| 05/11 | 2,640 | 2,640 | 2,500 | 2,590 | -0.92% | 10,200 | 1538億4600万 | -1.78% | 48.58 | 3.03 |
| 05/08 | 2,598 | 2,614 | 2,587 | 2,614 | -0.15% | 5,400 | 1552億7160万 | -0.8% | 49.03 | 3.05 |
| 05/07 | 2,611 | 2,626 | 2,599 | 2,618 | +0.34% | 8,700 | 1555億920万 | -0.57% | 49.1 | 3.06 |
| 05/01 | 2,605 | 2,637 | 2,605 | 2,609 | -1.32% | 8,300 | 1549億7460万 | -0.87% | 48.93 | 3.05 |
| 04/30 | 2,680 | 2,680 | 2,621 | 2,644 | -1.71% | 12,800 | 1570億5360万 | +0.42% | 49.59 | 3.09 |
| 04/28 | 2,749 | 2,749 | 2,685 | 2,690 | -2.07% | 24,100 | 1597億8600万 | +2.2% | 50.45 | 3.14 |
| 04/27 | 2,660 | 2,750 | 2,650 | 2,747 | +4.09% | 48,400 | 1631億7180万 | +4.37% | 51.52 | 3.21 |
| 04/24 | 2,602 | 2,664 | 2,602 | 2,639 | +0.65% | 13,200 | 1567億5660万 | +0.34% | 49.5 | 3.08 |
| 04/23 | 2,612 | 2,622 | 2,600 | 2,622 | +0.46% | 8,400 | 1557億4680万 | -0.34% | 49.18 | 3.06 |
| 04/22 | 2,622 | 2,628 | 2,605 | 2,610 | -0.11% | 13,000 | 1550億3400万 | -0.84% | 48.95 | 3.05 |
| 04/21 | 2,610 | 2,634 | 2,609 | 2,613 | +0.11% | 4,500 | 1552億1220万 | -0.91% | 49.01 | 3.05 |
| 04/20 | 2,607 | 2,630 | 2,607 | 2,610 | -0.91% | 4,900 | 1550億3400万 | -1.17% | 48.95 | 3.05 |
| 04/17 | 2,639 | 2,640 | 2,620 | 2,634 | -0.6% | 8,800 | 1564億5960万 | -0.27% | 49.4 | 3.08 |
| 04/16 | 2,695 | 2,700 | 2,632 | 2,650 | -1.08% | 7,300 | 1574億1000万 | +0.38% | 49.7 | 3.1 |
| 04/15 | 2,638 | 2,679 | 2,633 | 2,679 | +1.67% | 9,600 | 1591億3260万 | +1.59% | 50.25 | 3.13 |
| 04/14 | 2,700 | 2,730 | 2,635 | 2,635 | -1.97% | 17,700 | 1565億1900万 | +0.04% | 49.42 | 3.08 |
| 04/13 | 2,665 | 2,700 | 2,600 | 2,688 | +1.09% | 15,300 | 1596億6720万 | +2.13% | 50.42 | 3.14 |
| 04/10 | 2,660 | 2,660 | 2,642 | 2,659 | -0.26% | 3,900 | 1579億4460万 | +1.18% | 49.87 | 3.11 |
| 04/09 | 2,646 | 2,669 | 2,633 | 2,666 | +0.76% | 4,800 | 1583億6040万 | +1.6% | 50 | 3.11 |
| 04/08 | 2,660 | 2,670 | 2,610 | 2,646 | -0.9% | 6,800 | 1571億7240万 | +0.95% | 49.63 | 3.09 |
| 04/07 | 2,641 | 2,685 | 2,635 | 2,670 | +1.21% | 10,700 | 1585億9800万 | +1.91% | 50.08 | 3.12 |
| 04/06 | 2,600 | 2,638 | 2,595 | 2,638 | +1.85% | 5,200 | 1566億9720万 | +0.76% | 49.48 | 3.08 |
| 04/03 | 2,575 | 2,598 | 2,570 | 2,590 | +0.5% | 3,500 | 1538億4600万 | -1.03% | 48.58 | 3.03 |
| 04/02 | 2,588 | 2,590 | 2,555 | 2,577 | -0.12% | 4,100 | 1530億7380万 | -1.57% | 48.33 | 3.01 |
| 04/01 | 2,573 | 2,580 | 2,550 | 2,580 | +0.98% | 3,800 | 1532億5200万 | -1.49% | 48.39 | 3.01 |
| 03/31 | 2,550 | 2,584 | 2,550 | 2,555 | -0.04% | 5,300 | 1517億6700万 | -2.52% | 62.61 | 3.13 |
| 03/30 | 2,600 | 2,600 | 2,533 | 2,556 | -1.69% | 6,500 | 1518億2640万 | -2.59% | 62.63 | 3.13 |
| 03/27 | 2,591 | 2,627 | 2,573 | 2,600 | -0.57% | 5,200 | 1544億4000万 | -0.95% | 63.71 | 3.18 |
| 03/26 | 2,643 | 2,658 | 2,615 | 2,615 | -1.02% | 9,400 | 1553億3100万 | -0.38% | 64.08 | 3.2 |
| 03/25 | 2,681 | 2,690 | 2,623 | 2,642 | -1.27% | 11,400 | 1569億3480万 | +0.65% | 64.74 | 3.23 |
| 03/24 | 2,699 | 2,710 | 2,664 | 2,676 | -0.56% | 11,600 | 1589億5440万 | +1.98% | 65.57 | 3.27 |
| 03/23 | 2,699 | 2,700 | 2,677 | 2,691 | +0.9% | 8,900 | 1598億4540万 | +2.71% | 65.94 | 3.29 |
| 03/20 | 2,669 | 2,669 | 2,652 | 2,667 | +0.26% | 3,200 | 1584億1980万 | +1.95% | 65.35 | 3.26 |
| 03/19 | 2,682 | 2,735 | 2,640 | 2,660 | -2.56% | 18,200 | 1580億400万 | +1.8% | 65.18 | 3.25 |
| 03/18 | 2,670 | 2,730 | 2,650 | 2,730 | +1.11% | 15,500 | 1621億6200万 | +4.72% | 66.9 | 3.34 |
| 03/17 | 2,640 | 2,700 | 2,638 | 2,700 | +2.66% | 31,400 | 1603億8000万 | +3.93% | 66.16 | 3.3 |
| 03/16 | 2,605 | 2,630 | 2,595 | 2,630 | +1.35% | 22,400 | 1562億2200万 | +1.54% | 64.45 | 3.22 |
| 03/13 | 2,597 | 2,602 | 2,576 | 2,595 | +0.19% | 10,300 | 1541億4300万 | +0.39% | 63.59 | 3.17 |
| 03/12 | 2,589 | 2,595 | 2,577 | 2,590 | +0.04% | 4,900 | 1538億4600万 | +0.35% | 63.47 | 3.17 |
| 03/11 | 2,580 | 2,597 | 2,575 | 2,589 | +0.19% | 4,100 | 1537億8660万 | +0.31% | 63.44 | 3.17 |
| 03/10 | 2,595 | 2,600 | 2,584 | 2,584 | -0.42% | 4,100 | 1534億8960万 | +0.23% | 63.32 | 3.16 |
| 03/09 | 2,583 | 2,620 | 2,566 | 2,595 | +0.97% | 5,100 | 1541億4300万 | +0.62% | 63.59 | 3.17 |
| 03/06 | 2,585 | 2,603 | 2,562 | 2,570 | -0.58% | 5,500 | 1526億5800万 | -0.31% | 62.98 | 3.14 |
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。
