帝国ホテル（9708）の時価総額の推移

2013/03/07

2012/10/09～2013/03/07

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
03/07	774	805	774	805	+4.38%	28,600	956億3400万	+7.62%	42.43	2.07
03/06	781	783	770	771	-0.64%	81,800	916億2450万	+3.52%	40.65	1.99
03/05	776	788	758	776	-1.11%	23,600	922億1850万	+4.33%	40.91	2
03/04	753	785	753	785	+6.08%	40,400	932億5800万	+5.8%	41.37	2.02
03/01	750	750	738	740	-0.67%	8,800	879億1200万	0%	39	1.91
02/28	737	750	737	745	+1.19%	6,800	885億600万	+0.81%	39.27	1.92
02/27	730	738	730	736	+1.1%	2,000	874億6650万	-0.24%	38.81	1.9
02/26	725	733	725	728	-2.41%	4,000	865億1610万	-1.19%	38.38	1.88
02/25	733	750	732	746	+1.91%	30,800	886億5450万	+1.53%	39.33	1.92
02/22	719	733	718	732	+2.06%	19,400	869億9130万	+0.03%	38.59	1.89
02/21	713	725	713	718	+1.41%	4,400	852億3900万	-1.44%	37.82	1.85
02/20	728	737	708	708	-3.41%	13,800	840億5100万	-2.41%	37.29	1.82
02/19	725	733	713	733	+2.81%	3,400	870億2100万	+1.31%	38.61	1.89
02/18	701	725	701	713	+1.06%	10,400	846億4500万	-1.04%	37.55	1.84
02/15	738	738	691	705	-3.33%	10,800	837億5400万	-1.81%	37.16	1.82
02/14	743	743	718	729	-1.78%	5,000	866億3490万	+1.85%	38.44	1.88
02/13	750	750	713	743	-1%	18,600	882億900万	+4.43%	39.13	1.91
02/12	763	763	740	750	-1.64%	7,200	891億	+6.38%	39.53	1.93
02/08	760	775	758	763	+0.33%	11,800	905億8500万	+9.24%	40.19	1.96
02/07	783	806	760	760	-1.94%	37,600	902億8800万	+10.14%	40.06	1.96
02/06	781	781	771	775	+1.97%	17,600	920億7000万	+13.47%	40.85	2
02/05	775	781	755	760	-4.85%	32,400	902億8800万	+12.59%	40.06	1.96
02/04	750	800	748	799	+6.89%	70,800	948億9150万	+19.57%	42.1	2.06
02/01	743	747	740	747	+0.64%	18,000	887億7330万	+13.39%	39.38	1.93
01/31	730	745	730	743	+1.5%	10,600	882億900万	+13.88%	39.13	1.91
01/30	741	741	725	732	+0.55%	12,000	869億220万	+13.41%	38.55	1.88
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%	-	-

帝国ホテル（9708）の時価総額の推移

2012/10/09～2013/03/07

株価＆時価総額の推移

開示資料

決算

株式

チャート