帝国ホテル（9708）の時価総額の推移

2014/05/16

2013/12/13～2014/05/16

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
05/16	2,167	2,250	2,135	2,207	+1.8%	11,200	1310億9580万	-0.85%	54.08	2.7
05/15	2,160	2,180	2,158	2,168	+0.56%	3,800	1287億7920万	-2.61%	53.12	2.65
05/14	2,140	2,169	2,140	2,156	+1.6%	4,800	1280億6640万	-3.23%	52.83	2.64
05/13	2,190	2,225	2,100	2,122	-2.71%	13,700	1260億4680万	-4.93%	52	2.6
05/12	2,190	2,200	2,180	2,181	-1.36%	2,900	1295億5140万	-2.59%	53.44	2.67
05/09	2,246	2,257	2,211	2,211	+0.68%	3,500	1313億3340万	-1.47%	54.18	2.71
05/08	2,268	2,271	2,195	2,196	-3.17%	6,200	1304億4240万	-2.36%	53.81	2.69
05/07	2,317	2,317	2,262	2,268	-2.2%	2,800	1347億1920万	+0.89%	55.58	2.77
05/02	2,308	2,319	2,303	2,319	+0.69%	5,700	1377億4860万	+3.34%	56.82	2.84
05/01	2,211	2,325	2,211	2,303	+4.16%	14,800	1367億9820万	+2.86%	56.43	2.82
04/30	2,231	2,250	2,211	2,211	-1.38%	2,100	1313億3340万	-1.03%	54.18	2.71
04/28	2,258	2,270	2,240	2,242	-2.52%	6,400	1331億7480万	+0.4%	54.94	2.74
04/25	2,315	2,316	2,260	2,300	-0.04%	12,300	1366億2000万	+3.14%	56.36	2.81
04/24	2,300	2,315	2,271	2,301	+0.04%	12,600	1366億7940万	+3.56%	56.38	2.82
04/23	2,234	2,310	2,234	2,300	+3%	17,300	1366億2000万	+3.65%	56.36	2.81
04/22	2,255	2,255	2,233	2,233	-0.89%	1,400	1326億4020万	+0.72%	54.72	2.73
04/21	2,230	2,253	2,224	2,253	+1.03%	3,100	1338億2820万	+1.62%	55.21	2.76
04/18	2,213	2,249	2,211	2,230	+0.04%	1,100	1324億6200万	+0.54%	54.64	2.73
04/17	2,238	2,238	2,215	2,229	+0.41%	1,000	1324億260万	+0.41%	54.62	2.73
04/16	2,188	2,220	2,187	2,220	+1.42%	6,800	1318億6800万	-0.09%	54.4	2.72
04/15	2,236	2,236	2,170	2,189	+0.46%	1,700	1300億2660万	-1.57%	53.64	2.68
04/14	2,204	2,204	2,160	2,179	-1.4%	2,900	1294億3260万	-2.24%	53.39	2.67
04/11	2,208	2,210	2,200	2,210	0%	4,100	1312億7400万	-1.03%	54.15	2.7
04/10	2,210	2,244	2,210	2,210	+0.18%	900	1312億7400万	-1.21%	54.15	2.7
04/09	2,210	2,225	2,205	2,206	+0.05%	9,200	1310億3640万	-1.65%	54.06	2.7
04/08	2,221	2,230	2,205	2,205	-0.72%	2,000	1309億7700万	-1.91%	54.03	2.7
04/07	2,267	2,267	2,217	2,221	-2.03%	1,600	1319億2740万	-1.51%	54.42	2.72
04/04	2,287	2,287	2,237	2,267	-0.87%	3,000	1346億5980万	+0.31%	55.55	2.77
04/03	2,316	2,316	2,285	2,287	-1.29%	700	1358億4780万	+1.06%	56.04	2.8
04/02	2,319	2,320	2,280	2,317	-0.26%	5,600	1376億2980万	+2.3%	56.78	2.83
04/01	2,200	2,323	2,200	2,323	+6.32%	26,900	1379億8620万	+2.43%	56.92	2.84
03/31	2,180	2,185	2,157	2,185	+0.92%	10,500	1297億8900万	-3.62%	56.02	2.75
03/28	2,189	2,189	2,100	2,165	-1.1%	3,900	1286億100万	-4.67%	55.5	2.73
03/27	2,120	2,200	2,100	2,189	+0.6%	9,600	1300億2660万	-3.78%	56.12	2.76
03/26	2,190	2,200	2,165	2,176	-0.55%	4,600	1292億5440万	-4.56%	55.79	2.74
03/25	2,190	2,200	2,171	2,188	+1.34%	8,600	1299億6720万	-4.25%	56.09	2.76
03/24	2,170	2,178	2,130	2,159	+1.84%	7,400	1282億4460万	-5.72%	55.35	2.72
03/20	2,200	2,200	2,112	2,120	-4.59%	15,400	1259億2800万	-7.59%	54.35	2.67
03/19	2,235	2,239	2,150	2,222	-0.58%	14,200	1319億8680万	-3.39%	56.97	2.8
03/18	2,243	2,254	2,231	2,235	-0.67%	14,800	1327億5900万	-3.04%	57.3	2.82
03/17	2,243	2,287	2,243	2,250	-0.92%	2,900	1336億5000万	-2.47%	57.68	2.83
03/14	2,260	2,273	2,250	2,271	-0.39%	7,200	1348億9740万	-1.65%	58.22	2.86
03/13	2,271	2,291	2,271	2,280	-0.22%	1,200	1354億3200万	-1.3%	58.45	2.87
03/12	2,258	2,288	2,258	2,285	+0.88%	5,000	1357億2900万	-1.04%	58.58	2.88
03/11	2,255	2,285	2,255	2,265	-1.48%	7,300	1345億4100万	-1.86%	58.07	2.85
03/10	2,286	2,321	2,286	2,299	-0.13%	5,300	1365億6060万	-0.56%	58.94	2.9
03/07	2,302	2,345	2,288	2,302	-0.35%	12,900	1367億3880万	-0.52%	59.02	2.9
03/06	2,308	2,338	2,305	2,310	-1.2%	8,100	1372億1400万	-0.39%	59.22	2.91
03/05	2,316	2,366	2,316	2,338	-0.51%	2,700	1388億7720万	+0.52%	59.94	2.94
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

帝国ホテル（9708）の時価総額の推移

2013/12/13～2014/05/16

株価＆時価総額の推移

開示資料

決算

株式

チャート