帝国ホテル（9708）の時価総額の推移

2013/01/29

2012/08/30～2013/01/29

株価＆時価総額の推移

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
2023	10/1, 株式分割 1→2
2013	10/1, 株式分割 1→2
2013
01/29	727	743	725	728	-1.62%	18,800	864億2700万	+14.03%	38.34	1.87
01/28	739	745	738	740	+1.75%	23,200	878億5260万	+17.19%	38.98	1.91
01/25	734	738	713	727	+0.76%	47,400	863億3790万	+16.47%	38.3	1.87
01/24	718	721	711	721	-0.1%	27,600	856億8450万	+16.9%	38.01	1.86
01/23	718	725	715	722	+0.63%	31,400	857億7360万	+18.17%	38.05	1.86
01/22	698	750	688	718	+6.1%	45,800	852億3900万	+18.79%	37.82	1.85
01/21	673	676	663	676	+2.66%	22,600	803億3850万	+13.09%	35.64	1.74
01/18	650	665	650	659	+1.74%	22,200	782億5950万	+11.09%	34.72	1.7
01/17	640	648	634	648	+1.17%	13,000	769億2300万	+9.93%	34.13	1.67
01/16	649	649	633	640	-1.27%	26,000	760億3200万	+9.4%	33.73	1.65
01/15	662	664	638	648	-2.08%	12,800	770億1210万	+11.38%	34.17	1.67
01/11	698	698	658	662	+0.23%	16,600	786億4560万	+14.53%	34.89	1.71
01/10	650	710	650	661	+2.68%	35,400	784億6740万	+15.27%	34.81	1.7
01/09	622	646	609	643	+5.62%	31,000	764億1810万	+13.25%	33.9	1.66
01/08	588	648	588	609	+3.88%	23,000	723億4920万	+7.98%	32.1	1.57
01/07	600	604	582	586	+0.86%	10,800	696億4650万	+4.5%	30.9	1.51
01/04	588	588	578	581	+0.56%	13,800	690億5250万	+3.98%	30.64	1.5
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%	-	-
09/07	581	583	575	575	-1.2%	1,800	-	-5.12%	-	-
09/06	581	595	581	582	-1.98%	8,200	-	-4.12%	-	-
09/05	595	596	594	594	-0.63%	600	-	-2.34%	-	-
09/04	601	602	595	598	-0.62%	3,800	-	-1.89%	-	-
09/03	600	601	600	601	-0.29%	5,200	-	-1.27%	-	-
08/31	608	608	603	603	-0.82%	2,200	-	-1.15%	-	-
08/30	609	609	608	608	-0.73%	1,800	-	-0.49%	-	-

帝国ホテル（9708）の時価総額の推移

2012/08/30～2013/01/29

株価＆時価総額の推移

開示資料

決算

株式

チャート