帝国ホテル（9708）の時価総額の推移

2014/02/04

2013/09/04～2014/02/04

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
2014
02/04	1,135	1,153	1,128	1,135	-3.81%	45,000	1348億3800万	-2.07%	58.2	2.86
02/03	1,152	1,200	1,150	1,180	+0.9%	42,000	1401億8400万	+1.9%	60.5	2.97
01/31	1,225	1,225	1,157	1,170	-3.71%	23,600	1389億3660万	+1.26%	59.97	2.95
01/30	1,220	1,240	1,200	1,215	-2.76%	27,000	1442億8260万	+5.33%	62.27	3.06
01/29	1,223	1,251	1,214	1,249	+2.8%	84,000	1483億8120万	+8.8%	64.04	3.15
01/28	1,156	1,221	1,156	1,215	+4.56%	61,600	1443億4200万	+6.3%	62.3	3.06
01/27	1,141	1,171	1,113	1,162	-0.34%	45,400	1380億4560万	+2.02%	59.58	2.93
01/24	1,225	1,225	1,166	1,166	-4.86%	57,200	1385億2080万	+2.46%	59.79	2.94
01/23	1,210	1,240	1,210	1,226	-0.65%	33,600	1455億8940万	+7.88%	62.84	3.09
01/22	1,222	1,242	1,188	1,234	-1.08%	65,200	1465億3980万	+9.16%	63.25	3.11
01/21	1,185	1,250	1,165	1,247	+5.23%	130,200	1481億4360万	+11.04%	63.94	3.14
01/20	1,157	1,185	1,140	1,185	+3.95%	75,800	1407億7800万	+6.18%	60.76	2.99
01/17	1,145	1,150	1,129	1,140	-0.35%	27,600	1354億3200万	+2.52%	58.45	2.87
01/16	1,123	1,144	1,120	1,144	+2.37%	49,400	1359億720万	+3.06%	58.66	2.88
01/15	1,110	1,119	1,108	1,118	+0.9%	11,200	1327億5900万	+0.77%	57.3	2.82
01/14	1,116	1,116	1,104	1,108	-1.16%	22,000	1315億7100万	-0.05%	56.79	2.79
01/10	1,118	1,125	1,116	1,121	+0.22%	13,000	1331億1540万	+1.13%	57.45	2.82
01/09	1,118	1,125	1,117	1,118	-0.18%	7,200	1328億1840万	+0.99%	57.32	2.82
01/08	1,132	1,132	1,118	1,120	+0.4%	9,200	1330億5600万	+1.17%	57.43	2.82
01/07	1,133	1,133	1,113	1,116	-1.28%	21,200	1325億2140万	+0.86%	57.2	2.81
01/06	1,136	1,136	1,127	1,130	+0.27%	17,800	1342億4400万	+2.26%	57.94	2.85
2013
12/30	1,123	1,140	1,123	1,127	+0.49%	23,800	1338億8760万	+1.99%	57.79	2.84
12/27	1,118	1,128	1,102	1,122	+0.63%	42,800	1332億3420万	+1.4%	57.5	2.83
12/26	1,111	1,139	1,110	1,115	-0.09%	48,200	1324億260万	+0.77%	57.15	2.81
12/25	1,107	1,117	1,106	1,116	-0.09%	39,400	1325億2140万	+0.68%	57.2	2.81
12/24	1,111	1,117	1,103	1,117	+0.5%	37,200	1326億4020万	+0.59%	57.25	2.81
12/20	1,119	1,124	1,101	1,111	+0.27%	50,200	1319億8680万	-0.18%	56.97	2.8
12/19	1,104	1,120	1,100	1,108	+0.73%	41,000	1316億3040万	-0.63%	56.81	2.79
12/18	1,108	1,108	1,097	1,100	-0.72%	36,600	1306億8000万	-1.7%	56.4	2.77
12/17	1,114	1,128	1,108	1,108	-0.89%	31,800	1316億3040万	-1.25%	56.81	2.79
12/16	1,150	1,152	1,118	1,118	-2.66%	52,000	1328億1840万	-0.71%	57.32	2.82
12/13	1,140	1,150	1,101	1,149	+3.84%	95,200	1364億4180万	+1.73%	58.89	2.89
12/12	1,075	1,125	1,075	1,106	+2.69%	67,600	1313億9280万	-2.12%	56.71	2.79
12/11	1,069	1,078	1,067	1,077	+1.46%	68,200	1279億4760万	-5.03%	55.22	2.71
12/10	1,070	1,075	1,062	1,062	-0.79%	54,000	1261億620万	-6.8%	54.43	2.67
12/09	1,085	1,085	1,070	1,070	-1.56%	55,200	1271億1600万	-6.47%	54.86	2.7
12/06	1,090	1,091	1,085	1,087	-0.41%	20,800	1291億3560万	-5.48%	55.74	2.74
12/05	1,095	1,098	1,091	1,092	-1.09%	46,600	1296億7020万	-5.42%	55.97	2.75
12/04	1,110	1,110	1,100	1,104	-0.5%	30,800	1310億9580万	-4.79%	56.58	2.78
12/03	1,114	1,115	1,101	1,109	+0.45%	22,800	1317億4920万	-4.73%	56.86	2.79
12/02	1,101	1,112	1,100	1,104	+0.32%	36,000	1311億5520万	-5.56%	56.61	2.78
11/29	1,101	1,120	1,098	1,101	-0.14%	34,400	1307億3940万	-6.26%	56.43	2.77
11/28	1,100	1,108	1,100	1,102	+0.55%	31,600	1309億1760万	-6.61%	56.5	2.78
11/27	1,100	1,105	1,094	1,096	-0.86%	60,400	1302億480万	-7.43%	56.2	2.76
11/26	1,115	1,116	1,101	1,106	-1.73%	59,800	1313億3340万	-7.1%	56.68	2.78
11/25	1,135	1,140	1,125	1,125	-1.45%	52,000	1336億5000万	-5.86%	57.68	2.83
11/22	1,150	1,151	1,141	1,142	+0.13%	40,800	1356億1020万	-4.8%	58.53	2.88
11/21	1,154	1,154	1,136	1,140	-1.81%	58,200	1354億3200万	-5.16%	58.45	2.87
11/20	1,160	1,165	1,152	1,161	-0.34%	28,200	1379億2680万	-3.49%	59.53	2.92
11/19	1,174	1,175	1,160	1,165	-0.77%	26,200	1384億200万	-3.24%	59.73	2.93
11/18	1,181	1,183	1,169	1,174	-0.72%	35,000	1394億7120万	-2.65%	60.2	2.96
11/15	1,185	1,195	1,183	1,183	-0.46%	37,800	1404億8100万	-2.03%	60.63	2.98
11/14	1,190	1,199	1,185	1,188	-0.21%	20,400	1411億3440万	-1.57%	60.91	2.99
11/13	1,197	1,200	1,176	1,191	-0.54%	12,200	1414億3140万	-1.29%	61.04	3
11/12	1,186	1,198	1,178	1,197	+0.34%	15,800	1422億360万	-0.5%	61.38	3.02
11/11	1,200	1,200	1,185	1,193	+0.72%	11,800	1417億2840万	-0.75%	61.17	3.01
11/08	1,195	1,200	1,185	1,185	-1.29%	15,200	1407億1860万	-1.54%	60.73	2.98
11/07	1,202	1,209	1,195	1,200	-0.17%	23,000	1425億6000万	-0.33%	61.53	3.02
11/06	1,223	1,223	1,195	1,202	+0.25%	20,200	1427億9760万	-0.41%	61.63	3.03
11/05	1,199	1,213	1,195	1,199	-0.12%	61,400	1424億4120万	-0.99%	61.48	3.02
11/01	1,208	1,215	1,199	1,201	-0.17%	21,200	1426億1940万	-1.27%	61.55	3.02
10/31	1,210	1,213	1,202	1,203	-1.27%	35,800	1428億5700万	-1.27%	61.66	3.03
10/30	1,210	1,231	1,210	1,218	-0.16%	33,800	1446億9840万	-0.16%	62.45	3.07
10/29	1,229	1,238	1,204	1,220	-0.57%	37,000	1449億3600万	-0.16%	62.55	3.07
10/28	1,226	1,233	1,200	1,227	-0.24%	66,200	1457億6760万	+0.41%	62.91	3.09
10/25	1,245	1,250	1,218	1,230	-1.6%	65,400	1461億2400万	+0.74%	63.07	3.1
10/24	1,220	1,250	1,220	1,250	+2.67%	49,000	1485億	+2.54%	64.09	3.15
10/23	1,225	1,228	1,215	1,218	-0.73%	26,800	1446億3900万	-0.12%	62.43	3.07
10/22	1,225	1,230	1,221	1,227	-0.28%	17,400	1457億820万	+0.12%	62.89	3.09
10/21	1,220	1,236	1,220	1,230	+0.24%	32,800	1461億2400万	0%	63.07	3.1
10/18	1,237	1,237	1,213	1,227	+0.9%	46,000	1457億6760万	-1.05%	62.91	3.09
10/17	1,210	1,216	1,205	1,216	+4.15%	65,200	1444億6080万	-2.01%	62.35	3.06
10/16	1,184	1,194	1,150	1,168	-2.34%	45,000	1386億9900万	-5.54%	59.86	2.94
10/15	1,213	1,220	1,175	1,196	-1.36%	33,200	1420億2540万	-2.49%	61.3	3.01
10/11	1,240	1,240	1,212	1,212	+0.66%	33,000	1439億8560万	-0.41%	62.14	3.05
10/10	1,200	1,214	1,185	1,204	+2.51%	34,800	1430億3520万	-0.33%	61.73	3.03
10/09	1,157	1,197	1,146	1,175	+1.56%	44,400	1395億3060万	-1.8%	60.22	2.96
10/08	1,125	1,173	1,117	1,157	+3.03%	47,800	1373億9220万	-2.32%	59.3	2.91
10/07	1,129	1,149	1,123	1,123	-3.85%	51,800	1333億5300万	-4.14%	57.56	2.83
10/04	1,112	1,174	1,112	1,168	-3.67%	101,200	1386億9900万	+0.73%	59.86	2.94
10/03	1,229	1,230	1,200	1,212	-1.54%	61,800	1439億8560万	+5.76%	62.14	3.05
10/02	1,276	1,290	1,225	1,231	-3.3%	98,800	1462億4280万	+8.84%	63.12	3.1
10/01	1,320	1,320	1,255	1,273	-2.45%	68,800	1512億3240万	+13.97%	65.27	3.21
10/01	株式分割 1→2
09/30	1,305	1,323	1,300	1,305	+0.04%	101,600	1550億3400万	+18.53%	66.91	3.29
09/27	1,270	1,315	1,270	1,305	+2.92%	110,800	1549億7460万	+20.45%	66.89	3.29
09/26	1,240	1,270	1,235	1,268	+1.81%	70,800	1505億7900万	+18.9%	65.07	3.2
09/25	1,270	1,270	1,238	1,245	-2.16%	107,800	1479億600万	+18.57%	63.92	3.14
09/24	1,219	1,273	1,200	1,273	+4.52%	132,600	1511億7300万	+22.83%	65.33	3.21
09/20	1,185	1,223	1,178	1,218	+1.67%	105,400	1446億3900万	+19.36%	62.51	3.07
09/19	1,181	1,238	1,181	1,198	+1.7%	148,400	1422億6300万	+19.04%	61.48	3.02
09/18	1,244	1,244	1,166	1,178	-6.36%	244,200	1398億8700万	+18.46%	60.45	2.97
09/17	1,293	1,300	1,225	1,258	-7.71%	266,800	1493億9100万	+27.92%	64.56	3.17
09/13	1,350	1,390	1,310	1,363	+0.93%	252,800	1618億6500万	+40.75%	69.95	3.44
09/12	1,475	1,485	1,300	1,350	-8.47%	645,600	1603億8000万	+42.26%	69.31	3.41
09/11	1,515	1,515	1,365	1,475	+16.6%	1,112,200	1752億3000万	+58.6%	75.73	3.72
09/10	1,140	1,265	1,128	1,265	+16.19%	1,015,400	1502億8200万	+39.47%	64.94	3.19
09/09	1,089	1,089	1,089	1,089	+19.15%	86,400	1293億4350万	+22.06%	55.9	2.75
09/06	975	975	894	914	-6.28%	143,000	1085億5350万	+3.25%	46.91	2.3
09/05	1,000	1,013	915	975	0%	175,600	1158億3000万	+10.29%	50.06	2.46
09/04	929	975	918	975	+7%	119,600	1158億3000万	+10.8%	50.06	2.46

帝国ホテル（9708）の時価総額の推移

2013/09/04～2014/02/04

株価＆時価総額の推移

開示資料

決算

株式

チャート