帝国ホテル（9708）の時価総額の推移

2014/03/04

2013/10/03～2014/03/04

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
2014
03/04	2,306	2,350	2,306	2,350	-0.84%	3,500	1395億9000万	+0.86%	60.25	2.96
03/03	2,300	2,370	2,300	2,370	+0.59%	4,300	1407億7800万	+1.76%	60.76	2.99
02/28	2,390	2,400	2,336	2,356	+1.03%	15,000	1399億4640万	+1.2%	60.4	2.97
02/27	2,307	2,344	2,300	2,332	-0.64%	4,200	1385億2080万	+0.04%	59.79	2.94
02/26	2,330	2,390	2,317	2,347	-1.39%	9,000	1394億1180万	+0.43%	60.17	2.96
02/25	2,390	2,400	2,300	2,380	+3.52%	28,100	1413億7200万	+1.58%	61.02	3
02/24	2,248	2,300	2,248	2,299	+0.83%	7,600	1365億6060万	-1.84%	58.94	2.9
02/21	2,259	2,280	2,259	2,280	+0.62%	2,100	1354億3200万	-2.61%	58.45	2.87
02/20	2,271	2,300	2,262	2,266	-2.12%	6,800	1346億40万	-3.25%	58.09	2.85
02/19	2,279	2,335	2,271	2,315	+0.61%	4,600	1375億1100万	-1.11%	59.35	2.92
02/18	2,265	2,315	2,265	2,301	-0.6%	11,200	1366億7940万	-1.54%	58.99	2.9
02/17	2,250	2,315	2,245	2,315	+2.89%	4,900	1375億1100万	-0.81%	59.35	2.92
02/14	2,250	2,320	2,250	2,250	-1.75%	16,100	1336億5000万	-3.47%	57.68	2.83
02/13	2,295	2,315	2,275	2,290	-1.59%	4,300	1360億2600万	-1.76%	58.71	2.88
02/12	2,295	2,332	2,295	2,327	+0.95%	5,000	1382億2380万	-0.04%	59.66	2.93
02/10	2,342	2,342	2,300	2,305	+0.57%	4,400	1369億1700万	-0.9%	59.09	2.9
02/07	2,300	2,330	2,277	2,292	-0.17%	9,900	1361億4480万	-1.33%	58.76	2.89
02/06	2,260	2,348	2,260	2,296	+1.82%	7,900	1363億8240万	-1.12%	58.86	2.89
02/05	2,320	2,350	2,250	2,255	-0.66%	12,300	1339億4700万	-2.76%	57.81	2.84
02/04	2,270	2,306	2,256	2,270	-3.81%	22,500	1348億3800万	-2.07%	58.2	2.86
02/03	2,303	2,400	2,300	2,360	+0.9%	21,000	1401億8400万	+1.9%	60.5	2.97
01/31	2,450	2,450	2,314	2,339	-3.71%	11,800	1389億3660万	+1.21%	59.97	2.95
01/30	2,440	2,479	2,400	2,429	-2.76%	13,500	1442億8260万	+5.33%	62.27	3.06
01/29	2,445	2,502	2,428	2,498	+2.8%	42,000	1483億8120万	+8.75%	64.04	3.15
01/28	2,311	2,441	2,311	2,430	+4.56%	30,800	1443億4200万	+6.3%	62.3	3.06
01/27	2,282	2,341	2,225	2,324	-0.34%	22,700	1380億4560万	+2.02%	59.58	2.93
01/24	2,450	2,450	2,332	2,332	-4.86%	28,600	1385億2080万	+2.42%	59.79	2.94
01/23	2,420	2,480	2,420	2,451	-0.65%	16,800	1455億8940万	+7.88%	62.84	3.09
01/22	2,444	2,483	2,375	2,467	-1.08%	32,600	1465億3980万	+9.16%	63.25	3.11
01/21	2,370	2,500	2,330	2,494	+5.23%	65,100	1481億4360万	+11.04%	63.94	3.14
01/20	2,313	2,370	2,280	2,370	+3.95%	37,900	1407億7800万	+6.18%	60.76	2.99
01/17	2,290	2,300	2,257	2,280	-0.35%	13,800	1354億3200万	+2.52%	58.45	2.87
01/16	2,245	2,288	2,240	2,288	+2.37%	24,700	1359億720万	+3.06%	58.66	2.88
01/15	2,220	2,238	2,216	2,235	+0.9%	5,600	1327億5900万	+0.81%	57.3	2.82
01/14	2,232	2,232	2,208	2,215	-1.16%	11,000	1315億7100万	-0.05%	56.79	2.79
01/10	2,236	2,249	2,231	2,241	+0.22%	6,500	1331億1540万	+1.13%	57.45	2.82
01/09	2,235	2,250	2,233	2,236	-0.18%	3,600	1328億1840万	+0.95%	57.32	2.82
01/08	2,263	2,263	2,235	2,240	+0.4%	4,600	1330億5600万	+1.22%	57.43	2.82
01/07	2,265	2,265	2,225	2,231	-1.28%	10,600	1325億2140万	+0.9%	57.2	2.81
01/06	2,272	2,272	2,254	2,260	+0.27%	8,900	1342億4400万	+2.22%	57.94	2.85
2013
12/30	2,246	2,280	2,245	2,254	+0.49%	11,900	1338億8760万	+1.99%	57.79	2.84
12/27	2,235	2,255	2,203	2,243	+0.63%	21,400	1332億3420万	+1.45%	57.5	2.83
12/26	2,222	2,278	2,220	2,229	-0.09%	24,100	1324億260万	+0.72%	57.15	2.81
12/25	2,213	2,233	2,212	2,231	-0.09%	19,700	1325億2140万	+0.63%	57.2	2.81
12/24	2,222	2,234	2,206	2,233	+0.5%	18,600	1326億4020万	+0.59%	57.25	2.81
12/20	2,237	2,248	2,202	2,222	+0.27%	25,100	1319億8680万	-0.13%	56.97	2.8
12/19	2,207	2,240	2,200	2,216	+0.73%	20,500	1316億3040万	-0.67%	56.81	2.79
12/18	2,215	2,215	2,193	2,200	-0.72%	18,300	1306億8000万	-1.65%	56.4	2.77
12/17	2,227	2,256	2,216	2,216	-0.89%	15,900	1316億3040万	-1.25%	56.81	2.79
12/16	2,299	2,304	2,235	2,236	-2.66%	26,000	1328億1840万	-0.71%	57.32	2.82
12/13	2,280	2,299	2,202	2,297	+3.84%	47,600	1364億4180万	+1.73%	58.89	2.89
12/12	2,150	2,250	2,150	2,212	+2.69%	33,800	1313億9280万	-2.12%	56.71	2.79
12/11	2,137	2,155	2,133	2,154	+1.46%	34,100	1279億4760万	-5.03%	55.22	2.71
12/10	2,140	2,150	2,123	2,123	-0.79%	27,000	1261億620万	-6.8%	54.43	2.67
12/09	2,169	2,169	2,139	2,140	-1.56%	27,600	1271億1600万	-6.51%	54.86	2.7
12/06	2,180	2,182	2,170	2,174	-0.41%	10,400	1291億3560万	-5.44%	55.74	2.74
12/05	2,190	2,196	2,181	2,183	-1.09%	23,300	1296億7020万	-5.46%	55.97	2.75
12/04	2,220	2,220	2,199	2,207	-0.5%	15,400	1310億9580万	-4.83%	56.58	2.78
12/03	2,228	2,229	2,201	2,218	+0.45%	11,400	1317億4920万	-4.73%	56.86	2.79
12/02	2,201	2,224	2,200	2,208	+0.32%	18,000	1311億5520万	-5.56%	56.61	2.78
11/29	2,201	2,239	2,196	2,201	-0.14%	17,200	1307億3940万	-6.26%	56.43	2.77
11/28	2,200	2,216	2,200	2,204	+0.55%	15,800	1309億1760万	-6.61%	56.5	2.78
11/27	2,200	2,209	2,188	2,192	-0.86%	30,200	1302億480万	-7.47%	56.2	2.76
11/26	2,230	2,232	2,202	2,211	-1.73%	29,900	1313億3340万	-7.06%	56.68	2.78
11/25	2,270	2,279	2,250	2,250	-1.45%	26,000	1336億5000万	-5.82%	57.68	2.83
11/22	2,300	2,301	2,281	2,283	+0.13%	20,400	1356億1020万	-4.76%	58.53	2.88
11/21	2,307	2,307	2,271	2,280	-1.81%	29,100	1354億3200万	-5.12%	58.45	2.87
11/20	2,320	2,330	2,304	2,322	-0.34%	14,100	1379億2680万	-3.49%	59.53	2.92
11/19	2,348	2,349	2,320	2,330	-0.77%	13,100	1384億200万	-3.24%	59.73	2.93
11/18	2,362	2,365	2,337	2,348	-0.72%	17,500	1394億7120万	-2.65%	60.2	2.96
11/15	2,370	2,389	2,365	2,365	-0.46%	18,900	1404億8100万	-2.03%	60.63	2.98
11/14	2,380	2,397	2,370	2,376	-0.21%	10,200	1411億3440万	-1.57%	60.91	2.99
11/13	2,394	2,400	2,352	2,381	-0.54%	6,100	1414億3140万	-1.24%	61.04	3
11/12	2,372	2,396	2,355	2,394	+0.34%	7,900	1422億360万	-0.5%	61.38	3.02
11/11	2,400	2,400	2,370	2,386	+0.72%	5,900	1417億2840万	-0.71%	61.17	3.01
11/08	2,390	2,400	2,369	2,369	-1.29%	7,600	1407億1860万	-1.5%	60.73	2.98
11/07	2,404	2,418	2,390	2,400	-0.17%	11,500	1425億6000万	-0.37%	61.53	3.02
11/06	2,445	2,445	2,390	2,404	+0.25%	10,100	1427億9760万	-0.46%	61.63	3.03
11/05	2,397	2,425	2,390	2,398	-0.12%	30,700	1424億4120万	-1.03%	61.48	3.02
11/01	2,415	2,429	2,397	2,401	-0.17%	10,600	1426億1940万	-1.23%	61.55	3.02
10/31	2,420	2,426	2,403	2,405	-1.27%	17,900	1428億5700万	-1.31%	61.66	3.03
10/30	2,420	2,462	2,420	2,436	-0.16%	16,900	1446億9840万	-4.09%	62.45	3.07
10/29	2,457	2,475	2,408	2,440	-0.57%	18,500	1449億3600万	-7.79%	62.55	3.07
10/28	2,452	2,466	2,400	2,454	-0.24%	33,100	1457億6760万	-10.54%	62.91	3.09
10/25	2,490	2,500	2,436	2,460	-1.6%	32,700	1461億2400万	-13.26%	63.07	3.1
10/24	2,440	2,500	2,440	2,500	+2.67%	24,500	1485億	-14.56%	64.09	3.15
10/23	2,450	2,455	2,430	2,435	-0.73%	13,400	1446億3900万	-19.58%	62.43	3.07
10/22	2,450	2,460	2,441	2,453	-0.28%	8,700	1457億820万	-22.08%	62.89	3.09
10/21	2,440	2,472	2,440	2,460	+0.24%	16,400	1461億2400万	-24.68%	63.07	3.1
10/18	2,473	2,473	2,425	2,454	+0.9%	23,000	1457億6760万	-27.91%	62.91	3.09
10/17	2,420	2,432	2,410	2,432	+4.15%	32,600	1444億6080万	-30.67%	62.35	3.06
10/16	2,367	2,388	2,300	2,335	-2.34%	22,500	1386億9900万	-34.87%	59.86	2.94
10/15	2,425	2,439	2,350	2,391	-1.36%	16,600	1420億2540万	-34.28%	61.3	3.01
10/11	2,480	2,480	2,423	2,424	+0.66%	16,500	1439億8560万	-34.45%	62.14	3.05
10/10	2,400	2,428	2,370	2,408	+2.51%	17,400	1430億3520万	-35.91%	61.73	3.03
10/09	2,313	2,393	2,291	2,349	+1.56%	22,200	1395億3060万	-38.3%	60.22	2.96
10/08	2,250	2,345	2,233	2,313	+3.03%	23,900	1373億9220万	-39.98%	59.3	2.91
10/07	2,257	2,298	2,245	2,245	-3.85%	25,900	1333億5300万	-42.35%	57.56	2.83
10/04	2,224	2,348	2,224	2,335	-3.67%	50,600	1386億9900万	-40.69%	59.86	2.94
10/03	2,458	2,460	2,400	2,424	-1.54%	30,900	1439億8560万	-39.03%	62.14	3.05

帝国ホテル（9708）の時価総額の推移

2013/10/03～2014/03/04

株価＆時価総額の推移

開示資料

決算

株式

チャート